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

Sumitomo Corp ADR (OP: SSUMY )

27.13 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 8, 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 (%)
Jan 30, 2009 9.260 9.260 9.050 9.050 19,645 -0.30(-3.21%)
Jan 29, 2009 9.370 9.550 9.350 9.350 4,549 -0.06(-0.64%)
Jan 28, 2009 9.550 9.550 9.320 9.410 137,317 +0.24(+2.62%)
Jan 27, 2009 9.340 9.340 9.000 9.170 66,246 +0.32(+3.62%)
Jan 26, 2009 8.330 8.900 8.330 8.850 66,044 +0.14(+1.61%)
Jan 23, 2009 8.560 8.710 8.420 8.710 7,590 +0.19(+2.23%)
Jan 22, 2009 8.500 8.520 8.220 8.520 30,589 -0.22(-2.52%)
Jan 21, 2009 8.750 8.830 8.670 8.740 81,783 +0.06(+0.69%)
Jan 20, 2009 8.620 8.800 8.620 8.680 34,906 -0.02(-0.23%)
Jan 16, 2009 8.570 8.770 8.550 8.700 22,425 +0.20(+2.35%)
Jan 15, 2009 8.300 8.590 8.300 8.500 43,874 +0.10(+1.19%)
Jan 14, 2009 8.500 8.690 8.360 8.400 11,713 -0.11(-1.29%)
Jan 13, 2009 8.550 8.550 8.330 8.510 10,428 -0.55(-6.07%)
Jan 12, 2009 9.150 9.150 8.950 9.060 51,046 -0.01(-0.11%)
Jan 09, 2009 8.980 9.150 8.940 9.070 21,657 +0.08(+0.89%)
Jan 08, 2009 8.750 9.080 8.750 8.990 21,664 +0.33(+3.81%)
Jan 07, 2009 9.090 9.090 8.610 8.660 39,243 +0.01(+0.12%)
Jan 06, 2009 8.700 8.750 8.440 8.650 35,378 -0.20(-2.26%)
Jan 05, 2009 8.850 8.900 8.770 8.850 22,898 +0.01(+0.11%)
Jan 02, 2009 8.800 9.000 8.780 8.840 7,431 +0.29(+3.39%)
Dec 31, 2008 8.550 8.800 8.550 8.550 13,184 -0.07(-0.81%)
Dec 30, 2008 8.800 8.850 8.450 8.620 28,876 +0.17(+2.01%)
Dec 29, 2008 8.410 8.550 8.410 8.450 25,087 +0.18(+2.18%)
Dec 26, 2008 8.270 8.440 8.250 8.270 27,496 +0.27(+3.37%)
Dec 24, 2008 8.000 8.190 8.000 8.000 14,106 -0.03(-0.37%)
Dec 23, 2008 8.390 8.390 8.000 8.030 53,879 -0.26(-3.14%)
Dec 22, 2008 8.160 8.440 8.000 8.290 19,894 +0.24(+2.98%)
Dec 19, 2008 8.280 8.280 8.050 8.050 32,481 -0.45(-5.29%)
Dec 18, 2008 8.890 8.890 8.410 8.500 37,289 -0.26(-2.97%)
Dec 17, 2008 8.840 8.890 8.660 8.760 81,200 -0.19(-2.12%)
Dec 16, 2008 8.550 8.990 8.550 8.950 70,509 +0.42(+4.92%)
Dec 15, 2008 8.550 8.620 8.500 8.530 44,742 -0.04(-0.47%)
Dec 12, 2008 8.250 8.840 8.250 8.570 41,332 -0.09(-1.04%)
Dec 11, 2008 8.920 8.990 8.660 8.660 56,723 +0.04(+0.46%)
Dec 10, 2008 8.600 8.650 8.450 8.620 45,705 +0.42(+5.12%)
Dec 09, 2008 8.280 8.430 8.150 8.200 67,260 +0.02(+0.24%)
Dec 08, 2008 8.230 8.300 8.070 8.180 28,349 +0.23(+2.89%)
Dec 05, 2008 7.900 7.950 7.600 7.950 43,271 +0.11(+1.40%)
Dec 04, 2008 7.750 8.030 7.750 7.840 36,730 -0.47(-5.66%)
Dec 03, 2008 8.210 8.450 8.100 8.310 22,800 -0.20(-2.35%)
Dec 02, 2008 8.350 8.590 8.340 8.510 41,285 +0.05(+0.59%)
Dec 01, 2008 8.940 8.940 8.460 8.460 39,427 -0.27(-3.09%)
Nov 28, 2008 8.500 8.850 8.500 8.730 70,164 +0.95(+12.21%)
Nov 26, 2008 7.450 7.850 7.450 7.780 28,813 -0.20(-2.51%)
Nov 25, 2008 7.700 8.080 7.700 7.980 18,725 -0.02(-0.25%)
Nov 24, 2008 7.880 8.250 7.870 8.000 48,203 +0.47(+6.24%)
Nov 21, 2008 8.100 8.100 7.460 7.530 33,206 +0.37(+5.17%)
Nov 20, 2008 7.600 7.600 7.060 7.160 45,570 -0.55(-7.13%)
Nov 19, 2008 8.140 8.140 7.710 7.710 51,963 -0.89(-10.35%)
Nov 18, 2008 8.460 8.600 8.410 8.600 46,264 +0.29(+3.49%)
Nov 17, 2008 8.500 8.500 8.060 8.310 59,824 -0.39(-4.48%)
Nov 14, 2008 8.800 9.000 8.660 8.700 13,731 -0.24(-2.68%)
Nov 13, 2008 8.460 8.990 8.410 8.940 23,851 +0.28(+3.23%)
Nov 12, 2008 9.150 9.150 8.660 8.660 27,991 -0.54(-5.87%)
Nov 11, 2008 9.110 9.550 9.110 9.200 22,529 -0.16(-1.71%)
Nov 10, 2008 9.350 9.650 9.350 9.360 27,969 +0.12(+1.30%)
Nov 07, 2008 9.120 9.440 9.110 9.240 24,646 +0.38(+4.29%)
Nov 06, 2008 9.380 9.800 8.860 8.860 84,166 -0.50(-5.34%)
Nov 05, 2008 9.700 9.890 9.360 9.360 236,040 +0.17(+1.85%)
Nov 04, 2008 9.190 9.350 9.050 9.190 71,145 +0.63(+7.36%)
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.