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 -0.47 (-1.71%)
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 (%)
May 28, 2004 7.100 7.100 7.100 7.100 120 +0.00(+0.00%)
May 27, 2004 7.100 7.100 7.100 7.100 120 +0.00(+0.00%)
May 26, 2004 7.100 7.100 7.100 7.100 120 +0.60(+9.23%)
May 25, 2004 6.500 6.500 6.500 6.500 480 +0.00(+0.00%)
May 24, 2004 6.500 6.500 6.500 6.500 480 +0.00(+0.00%)
May 21, 2004 6.500 6.500 6.500 6.500 480 +0.00(+0.00%)
May 20, 2004 6.500 6.500 6.500 6.500 480 +0.00(+0.00%)
May 19, 2004 6.500 6.500 6.500 6.500 480 +0.00(+0.00%)
May 18, 2004 7.250 6.500 6.500 6.500 480 -0.75(-10.34%)
May 17, 2004 7.250 7.250 7.250 7.250 3,000 +0.00(+0.00%)
May 14, 2004 7.250 7.250 7.250 7.250 3,000 +0.00(+0.00%)
May 13, 2004 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 12, 2004 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 11, 2004 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 10, 2004 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 07, 2004 7.900 7.250 7.250 7.250 3,000 -0.65(-8.23%)
May 06, 2004 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 05, 2004 7.900 8.050 7.900 7.900 2,105 +0.00(+0.00%)
May 04, 2004 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 03, 2004 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 30, 2004 7.900 7.900 7.900 7.900 0 -0.10(-1.25%)
Apr 29, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 28, 2004 7.900 8.000 8.000 8.000 275 +0.10(+1.27%)
Apr 27, 2004 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 26, 2004 8.350 7.900 7.900 7.900 205 -0.45(-5.39%)
Apr 23, 2004 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 22, 2004 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 21, 2004 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 20, 2004 9.250 8.350 8.350 8.350 110 -0.90(-9.73%)
Apr 19, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 16, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 15, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 14, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 13, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 12, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 08, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 07, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 06, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 05, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 02, 2004 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Apr 01, 2004 8.650 9.250 9.250 9.250 100 +0.60(+6.94%)
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%)
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.