Indicators

Sumitomo Corp ADR (OP: SSUMY )

26.12 +0.47 (+1.83%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.15	14.19	13.95	14.15	14,639	-0.04(-0.28%)
Dec 28, 2007	14.19	14.19	13.80	14.19	35,896	+0.24(+1.72%)
Dec 27, 2007	14.25	14.25	13.85	13.95	11,555	-0.30(-2.11%)
Dec 26, 2007	14.25	14.44	14.15	14.25	15,486	+0.49(+3.56%)
Dec 24, 2007	13.76	14.04	13.50	13.76	17,226	-0.03(-0.22%)
Dec 21, 2007	13.79	13.95	13.66	13.79	54,383	-0.15(-1.08%)
Dec 20, 2007	13.94	13.94	13.70	13.94	287,125	+0.43(+3.18%)
Dec 19, 2007	13.80	13.66	13.40	13.51	40,855	-0.29(-2.10%)
Dec 18, 2007	13.80	13.95	13.55	13.80	15,965	+0.50(+3.76%)
Dec 17, 2007	13.62	13.50	13.30	13.30	87,869	-0.32(-2.35%)
Dec 14, 2007	13.62	13.84	13.62	13.62	13,191	-0.48(-3.40%)
Dec 13, 2007	14.63	14.16	14.01	14.10	11,333	-0.53(-3.62%)
Dec 12, 2007	14.63	14.90	14.58	14.63	494,983	+0.33(+2.31%)
Dec 11, 2007	14.30	14.68	14.28	14.30	30,133	-0.10(-0.69%)
Dec 10, 2007	14.40	14.50	14.36	14.40	13,805	-0.04(-0.31%)
Dec 07, 2007	14.03	14.50	14.30	14.45	19,960	+0.42(+2.96%)
Dec 06, 2007	14.05	14.03	13.75	14.03	8,532	-0.02(-0.14%)
Dec 05, 2007	14.05	14.17	14.00	14.05	12,286	-0.10(-0.71%)
Dec 04, 2007	14.15	14.15	14.00	14.15	8,677	-0.44(-3.02%)

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.