Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Corp ADR (OP: SSUMY )

25.23 +0.51 (+2.06%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Mar 30, 2004 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Mar 29, 2004 8.600 8.650 8.650 8.650 315 +0.05(+0.58%)
Mar 26, 2004 8.500 8.950 8.600 8.600 265 +0.10(+1.18%)
Mar 25, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 24, 2004 8.000 8.500 8.250 8.500 303 +0.50(+6.25%)
Mar 23, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 22, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 19, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 18, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 17, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 16, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 15, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 12, 2004 8.000 8.000 8.000 8.000 138 +0.00(+0.00%)
Mar 11, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 10, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 09, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 08, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 05, 2004 8.000 8.000 8.000 8.000 138 +0.00(+0.00%)
Mar 04, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 03, 2004 7.950 8.000 8.000 8.000 138 +0.05(+0.63%)
Mar 02, 2004 7.920 8.100 7.950 7.950 900 +0.03(+0.38%)
Mar 01, 2004 7.920 7.920 7.920 7.920 0 +0.47(+6.31%)
Feb 27, 2004 7.450 7.450 7.450 7.450 800 +0.00(+0.00%)
Feb 26, 2004 7.375 7.450 7.450 7.450 800 +0.08(+1.02%)
Feb 25, 2004 7.375 7.375 7.375 7.375 0 +0.00(+0.00%)
Feb 24, 2004 7.375 7.375 7.375 7.375 0 +0.00(+0.00%)
Feb 23, 2004 7.375 7.375 7.375 7.375 0 +0.00(+0.00%)
Feb 20, 2004 7.375 7.375 7.375 7.375 0 +0.00(+0.00%)
Feb 19, 2004 7.510 7.375 7.375 7.375 665 -0.13(-1.80%)
Feb 18, 2004 7.510 7.750 7.350 7.510 22,075 +0.00(+0.00%)
Feb 17, 2004 7.250 7.750 7.350 7.510 22,075 +0.26(+3.59%)
Feb 13, 2004 6.800 7.250 7.200 7.250 790 +0.45(+6.62%)
Feb 12, 2004 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 11, 2004 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 10, 2004 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 09, 2004 7.050 6.800 6.800 6.800 825 -0.25(-3.55%)
Feb 06, 2004 6.950 7.050 7.050 7.050 325 +0.10(+1.44%)
Feb 05, 2004 6.900 6.950 6.950 6.950 125 +0.05(+0.72%)
Feb 04, 2004 7.100 6.900 6.900 6.900 130 -0.35(-4.83%)
Feb 03, 2004 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 02, 2004 7.300 7.250 7.250 7.250 2,425 -0.05(-0.68%)
Jan 30, 2004 7.250 7.300 7.300 7.300 1,670 +0.05(+0.69%)
Jan 29, 2004 7.350 7.250 7.250 7.250 305 -0.10(-1.36%)
Jan 28, 2004 7.300 7.350 7.350 7.350 245 +0.05(+0.68%)
Jan 27, 2004 7.400 7.300 7.300 7.300 1,650 -0.10(-1.35%)
Jan 26, 2004 7.350 7.400 7.400 7.400 2,724 +0.05(+0.68%)
Jan 23, 2004 7.525 7.800 7.350 7.350 1,974 -0.18(-2.33%)
Jan 22, 2004 7.525 7.525 7.525 7.525 0 +0.00(+0.00%)
Jan 21, 2004 7.950 7.650 7.525 7.525 149,434 -0.42(-5.35%)
Jan 20, 2004 7.480 7.950 7.950 7.950 700 +0.47(+6.28%)
Jan 16, 2004 7.480 7.480 7.480 7.480 0 +0.00(+0.00%)
Jan 15, 2004 7.450 7.480 7.480 7.480 3,575 +0.03(+0.40%)
Jan 14, 2004 7.450 7.450 7.450 7.450 200 +0.00(+0.00%)
Jan 13, 2004 7.350 7.450 7.450 7.450 775 +0.10(+1.36%)
Jan 12, 2004 7.350 7.350 7.350 7.350 240 +0.00(+0.00%)
Jan 09, 2004 7.400 7.350 7.350 7.350 170 -0.25(-3.29%)
Jan 08, 2004 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.