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

Sumitomo Corp ADR (OP: SSUMY )

26.44 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
Nov 03, 2008 8.560 8.560 8.560 0 +0.00(+0.00%)
Oct 31, 2008 8.400 8.850 8.400 8.560 27,314 +0.47(+5.81%)
Oct 30, 2008 8.050 8.210 7.950 8.090 45,698 +0.78(+10.67%)
Oct 29, 2008 7.490 7.550 7.160 7.310 9,192 +0.85(+13.16%)
Oct 28, 2008 7.000 7.000 6.410 6.460 29,434 +0.35(+5.73%)
Oct 27, 2008 5.910 6.540 5.910 6.110 53,360 -0.48(-7.28%)
Oct 24, 2008 6.590 7.050 6.590 6.590 34,728 -0.37(-5.32%)
Oct 23, 2008 6.960 7.490 6.910 6.960 32,335 +0.00(+0.00%)
Oct 22, 2008 6.960 7.550 6.750 6.960 16,021 -0.84(-10.77%)
Oct 21, 2008 7.800 8.100 7.700 7.800 180,307 +0.34(+4.56%)
Oct 20, 2008 7.460 7.690 7.400 7.460 47,739 +0.52(+7.49%)
Oct 17, 2008 6.940 7.240 6.850 6.940 42,759 -0.70(-9.16%)
Oct 16, 2008 7.640 7.650 7.190 7.640 67,612 -0.03(-0.39%)
Oct 15, 2008 7.670 8.600 7.660 7.670 149,704 -0.13(-1.67%)
Oct 14, 2008 7.410 8.000 7.510 7.800 27,645 +0.39(+5.26%)
Oct 13, 2008 7.410 7.600 6.950 7.410 38,789 +0.41(+5.86%)
Oct 10, 2008 7.000 7.000 6.000 7.000 141,725 +0.05(+0.72%)
Oct 09, 2008 6.950 7.800 6.950 6.950 866,213 -0.01(-0.14%)
Oct 08, 2008 6.960 7.240 6.810 6.960 308,791 -0.87(-11.11%)
Oct 07, 2008 7.300 8.100 7.400 7.830 418,864 +0.53(+7.26%)
Oct 06, 2008 7.300 7.950 7.250 7.300 37,855 -1.11(-13.20%)
Oct 03, 2008 8.410 8.800 8.200 8.410 255,431 +0.05(+0.60%)
Oct 02, 2008 8.360 8.800 8.360 8.360 32,815 -0.69(-7.62%)
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.