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 -0.13 (-0.49%)
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 (%)
Nov 30, 2009 9.990 9.990 9.800 9.850 40,957 +0.30(+3.14%)
Nov 27, 2009 9.440 9.560 9.440 9.550 5,088 -0.36(-3.63%)
Nov 25, 2009 9.820 10.02 9.820 9.910 14,397 +0.21(+2.16%)
Nov 24, 2009 9.730 9.730 9.540 9.700 9,179 +0.06(+0.62%)
Nov 23, 2009 9.780 9.800 9.640 9.640 7,561 +0.10(+1.05%)
Nov 20, 2009 9.740 9.740 9.540 9.540 8,252 +0.11(+1.17%)
Nov 19, 2009 9.450 9.520 9.380 9.430 8,863 -0.11(-1.15%)
Nov 18, 2009 9.600 9.600 9.450 9.540 7,228 -0.06(-0.63%)
Nov 17, 2009 9.650 9.690 9.560 9.600 8,454 -0.12(-1.23%)
Nov 16, 2009 9.550 9.770 9.550 9.720 25,523 -0.08(-0.82%)
Nov 13, 2009 9.560 9.820 9.750 9.800 9,175 +0.24(+2.51%)
Nov 12, 2009 9.480 9.650 9.480 9.560 7,625 -0.26(-2.65%)
Nov 11, 2009 9.750 9.880 9.660 9.820 23,532 +0.11(+1.13%)
Nov 10, 2009 9.760 9.760 9.650 9.710 11,448 -0.08(-0.82%)
Nov 09, 2009 9.650 9.790 9.650 9.790 9,527 +0.08(+0.82%)
Nov 06, 2009 9.840 9.840 9.560 9.710 15,264 -0.10(-1.02%)
Nov 05, 2009 9.750 9.980 9.750 9.810 5,661 +0.16(+1.66%)
Nov 04, 2009 9.460 9.780 9.460 9.650 12,959 +0.18(+1.90%)
Nov 03, 2009 9.470 9.620 9.350 9.470 5,597 -0.12(-1.25%)
Nov 02, 2009 9.490 9.680 9.470 9.590 6,264 -0.41(-4.10%)
Oct 30, 2009 9.934 10.05 9.500 10.00 6,681 +0.24(+2.46%)
Oct 29, 2009 9.600 9.770 9.520 9.760 3,543 +0.26(+2.74%)
Oct 28, 2009 9.740 9.740 9.500 9.500 30,708 -0.37(-3.75%)
Oct 27, 2009 9.880 9.900 9.800 9.870 8,769 -0.27(-2.66%)
Oct 26, 2009 10.38 10.38 10.01 10.14 6,316 +0.15(+1.50%)
Oct 23, 2009 10.09 10.09 9.930 9.990 4,438 -0.27(-2.63%)
Oct 22, 2009 10.28 10.39 10.08 10.26 7,423 -0.11(-1.06%)
Oct 21, 2009 10.31 10.56 10.30 10.37 22,224 -0.07(-0.67%)
Oct 20, 2009 10.47 10.54 10.36 10.44 14,333 +0.15(+1.46%)
Oct 19, 2009 10.42 10.46 10.29 10.29 8,078 +0.07(+0.68%)
Oct 16, 2009 10.28 10.28 10.11 10.22 7,055 -0.27(-2.57%)
Oct 15, 2009 10.21 10.49 10.21 10.49 13,234 +0.18(+1.75%)
Oct 14, 2009 10.45 10.45 10.20 10.31 11,948 -0.07(-0.67%)
Oct 13, 2009 10.42 10.42 10.22 10.38 27,145 -0.04(-0.38%)
Oct 12, 2009 10.22 10.44 10.22 10.42 4,110 +0.12(+1.17%)
Oct 09, 2009 10.40 10.48 10.30 10.30 13,161 -0.17(-1.62%)
Oct 08, 2009 10.16 10.48 10.16 10.47 23,984 +0.25(+2.45%)
Oct 07, 2009 10.34 10.34 10.12 10.22 7,384 +0.32(+3.23%)
Oct 06, 2009 9.620 9.950 9.620 9.900 15,732 +0.05(+0.51%)
Oct 05, 2009 9.800 9.880 9.630 9.850 8,874 -0.08(-0.81%)
Oct 02, 2009 10.07 10.07 9.810 9.930 29,686 -0.03(-0.30%)
Oct 01, 2009 9.960 10.24 9.960 9.960 5,207 -0.39(-3.77%)
Sep 30, 2009 10.47 10.47 10.13 10.35 4,601 +0.12(+1.17%)
Sep 29, 2009 10.18 10.41 10.18 10.23 4,650 -0.02(-0.20%)
Sep 28, 2009 10.24 10.34 10.12 10.25 16,971 +0.03(+0.29%)
Sep 25, 2009 10.30 10.43 10.22 10.22 8,543 -0.19(-1.83%)
Sep 24, 2009 10.56 10.66 10.41 10.41 11,426 +0.04(+0.39%)
Sep 23, 2009 10.30 10.59 10.29 10.37 14,481 +0.01(+0.10%)
Sep 22, 2009 10.54 10.60 10.36 10.36 7,789 +0.06(+0.58%)
Sep 21, 2009 10.34 10.44 10.15 10.30 8,474 -0.09(-0.87%)
Sep 18, 2009 10.50 10.50 10.31 10.39 3,454 +0.12(+1.17%)
Sep 17, 2009 10.20 10.39 10.20 10.27 3,499 +0.05(+0.49%)
Sep 16, 2009 10.19 10.29 10.19 10.22 5,179 +0.00(+0.00%)
Sep 15, 2009 10.07 10.22 10.07 10.22 132,432 -0.11(-1.06%)
Sep 14, 2009 10.29 10.35 10.20 10.33 5,717 -0.04(-0.39%)
Sep 11, 2009 10.51 10.51 10.31 10.37 4,950 +0.02(+0.19%)
Sep 10, 2009 10.30 10.35 10.19 10.35 10,088 +0.05(+0.49%)
Sep 09, 2009 10.25 10.35 10.21 10.30 33,536 +0.29(+2.90%)
Sep 08, 2009 9.940 10.07 9.930 10.01 11,526 -0.07(-0.69%)
Sep 04, 2009 10.00 10.08 9.820 10.08 11,724 +0.16(+1.61%)
Sep 03, 2009 10.03 10.03 9.870 9.920 8,553 -0.09(-0.90%)
Sep 02, 2009 9.800 10.01 9.800 10.01 10,915 +0.01(+0.10%)
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.