Skip to main content

Sumitomo Corp ADR (OP: SSUMY )

24.32 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.80 24.80 24.16 24.32 12,427 -0.30(-1.22%)
Mar 26, 2024 24.60 24.62 24.50 24.62 62,218 +0.03(+0.12%)
Mar 25, 2024 24.70 24.75 24.24 24.59 13,959 -0.06(-0.24%)
Mar 22, 2024 24.80 24.99 24.64 24.65 96,554 -0.11(-0.46%)
Mar 21, 2024 24.71 24.78 23.84 24.76 36,209 +0.65(+2.71%)
Mar 20, 2024 23.19 24.21 23.19 24.11 14,889 +0.02(+0.08%)
Mar 19, 2024 23.90 24.09 23.80 24.09 19,291 +0.24(+1.01%)
Mar 18, 2024 24.25 24.25 23.70 23.85 16,031 +0.06(+0.25%)
Mar 15, 2024 23.77 23.85 23.67 23.79 76,916 +0.77(+3.34%)
Mar 14, 2024 22.91 23.17 22.91 23.02 35,135 +0.12(+0.52%)
Mar 13, 2024 23.00 23.00 22.81 22.90 16,901 -0.33(-1.42%)
Mar 12, 2024 22.46 23.28 22.46 23.23 48,804 -0.04(-0.19%)
Mar 11, 2024 23.50 23.98 23.24 23.27 116,344 -0.98(-4.03%)
Mar 08, 2024 24.50 24.50 23.75 24.25 38,592 +0.01(+0.05%)
Mar 07, 2024 24.20 24.26 23.76 24.24 69,353 +0.05(+0.21%)
Mar 06, 2024 23.54 24.50 23.54 24.19 51,527 +0.42(+1.77%)
Mar 05, 2024 23.81 23.98 23.04 23.77 40,036 +0.05(+0.21%)
Mar 04, 2024 23.83 23.83 23.59 23.72 86,981 -0.11(-0.46%)
Mar 01, 2024 23.72 24.20 23.56 23.83 30,806 +0.45(+1.92%)
Feb 29, 2024 23.50 23.50 23.32 23.38 32,580 -0.03(-0.13%)
Feb 28, 2024 23.34 23.46 23.01 23.41 41,762 -0.36(-1.51%)
Feb 27, 2024 24.00 24.10 23.70 23.77 25,346 -0.35(-1.45%)
Feb 26, 2024 23.65 24.14 23.65 24.12 37,534 +0.02(+0.06%)
Feb 23, 2024 24.25 24.50 24.04 24.11 34,504 +0.00(+0.02%)
Feb 22, 2024 24.50 24.50 24.01 24.10 15,499 +0.45(+1.90%)
Feb 21, 2024 23.65 23.75 23.55 23.65 55,723 -0.05(-0.21%)
Feb 20, 2024 23.79 23.93 23.63 23.70 16,842 +0.39(+1.67%)
Feb 16, 2024 23.24 23.75 23.24 23.31 11,268 +0.07(+0.30%)
Feb 15, 2024 22.45 23.25 22.45 23.24 24,168 +0.36(+1.57%)
Feb 14, 2024 22.87 22.96 22.83 22.88 19,881 +0.28(+1.24%)
Feb 13, 2024 22.50 23.74 22.50 22.60 36,780 +0.02(+0.09%)
Feb 12, 2024 22.21 23.10 22.21 22.58 7,295 +0.22(+0.98%)
Feb 09, 2024 22.32 22.36 22.10 22.36 14,646 -0.09(-0.38%)
Feb 08, 2024 22.50 22.63 22.30 22.45 40,505 -0.32(-1.38%)
Feb 07, 2024 22.61 22.76 22.53 22.76 27,319 +0.41(+1.83%)
Feb 06, 2024 22.47 22.56 22.24 22.35 53,856 +0.06(+0.27%)
Feb 05, 2024 22.25 22.30 22.06 22.29 32,783 -0.55(-2.41%)
Feb 02, 2024 22.70 22.88 22.70 22.84 17,619 -0.37(-1.59%)
Feb 01, 2024 23.13 23.23 23.03 23.21 14,946 +0.27(+1.18%)
Jan 31, 2024 22.86 23.12 22.86 22.94 38,347 +0.22(+0.97%)
Jan 30, 2024 22.66 22.72 22.61 22.72 38,009 -0.27(-1.17%)
Jan 29, 2024 22.55 22.99 22.55 22.99 32,465 +0.48(+2.13%)
Jan 26, 2024 22.47 22.52 22.38 22.51 22,547 -0.08(-0.35%)
Jan 25, 2024 22.61 22.72 22.50 22.59 20,157 -0.10(-0.44%)
Jan 24, 2024 22.79 22.95 22.60 22.69 57,263 -0.01(-0.04%)
Jan 23, 2024 22.67 22.70 22.51 22.70 10,622 -0.31(-1.35%)
Jan 22, 2024 22.82 23.09 22.82 23.01 28,429 +0.29(+1.28%)
Jan 19, 2024 22.73 22.73 22.51 22.72 18,372 +0.05(+0.23%)
Jan 18, 2024 22.45 22.68 22.45 22.67 23,868 +0.18(+0.81%)
Jan 17, 2024 22.65 22.65 22.39 22.48 29,858 -0.20(-0.86%)
Jan 16, 2024 23.14 23.14 22.68 22.68 38,133 +0.04(+0.18%)
Jan 12, 2024 22.92 22.92 22.63 22.64 34,462 +0.31(+1.38%)
Jan 11, 2024 22.40 22.44 22.21 22.33 22,417 +0.04(+0.18%)
Jan 10, 2024 21.70 22.30 21.70 22.29 27,722 +0.61(+2.81%)
Jan 09, 2024 21.95 22.08 21.63 21.68 41,103 -0.40(-1.81%)
Jan 08, 2024 22.00 22.08 21.85 22.08 20,374 +0.15(+0.68%)
Jan 05, 2024 21.82 22.00 21.19 21.93 11,560 +0.21(+0.97%)
Jan 04, 2024 21.90 21.99 21.72 21.72 19,688 +0.26(+1.21%)
Jan 03, 2024 21.70 21.70 21.42 21.46 30,467 -0.14(-0.65%)
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.