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 (%)
Feb 29, 2016 10.00 10.00 9.820 9.830 11,186 -0.14(-1.40%)
Feb 26, 2016 10.04 10.07 9.970 9.970 6,606 -0.09(-0.89%)
Feb 25, 2016 10.06 10.13 10.05 10.06 9,737 -0.21(-2.04%)
Feb 24, 2016 10.09 10.28 9.995 10.27 11,811 +0.17(+1.68%)
Feb 23, 2016 10.14 10.18 10.03 10.10 27,593 -0.03(-0.25%)
Feb 22, 2016 10.09 10.15 10.09 10.12 16,221 +0.14(+1.43%)
Feb 19, 2016 9.980 9.990 9.940 9.982 26,213 -0.01(-0.08%)
Feb 18, 2016 10.02 10.04 9.930 9.990 6,879 +0.23(+2.36%)
Feb 17, 2016 9.751 9.820 9.720 9.760 68,754 -0.04(-0.41%)
Feb 16, 2016 9.790 9.810 9.760 9.800 22,085 +0.80(+8.89%)
Feb 12, 2016 9.000 9.000 9.000 0 +0.13(+1.47%)
Feb 11, 2016 8.950 8.950 8.870 8.870 12,813 -0.30(-3.27%)
Feb 10, 2016 9.200 9.250 9.170 9.170 5,774 -0.24(-2.55%)
Feb 09, 2016 9.330 9.450 9.330 9.410 34,581 -0.24(-2.49%)
Feb 08, 2016 9.780 9.780 9.490 9.650 16,417 -0.29(-2.92%)
Feb 05, 2016 9.886 9.950 9.830 9.940 10,196 +0.44(+4.63%)
Feb 04, 2016 9.400 9.530 9.370 9.500 29,389 +0.42(+4.63%)
Feb 03, 2016 9.090 9.110 8.940 9.080 23,025 -0.47(-4.92%)
Feb 02, 2016 9.600 9.600 9.500 9.550 32,404 -0.15(-1.55%)
Feb 01, 2016 9.820 9.820 9.658 9.700 6,059 -0.11(-1.12%)
Jan 29, 2016 9.740 9.980 9.740 9.810 7,705 +0.20(+2.08%)
Jan 28, 2016 9.630 9.630 9.560 9.610 9,306 +0.07(+0.73%)
Jan 27, 2016 9.560 9.623 9.510 9.540 6,596 +0.16(+1.71%)
Jan 26, 2016 9.342 9.390 9.320 9.380 42,268 -0.04(-0.42%)
Jan 25, 2016 9.500 9.500 9.390 9.420 30,987 -0.10(-1.05%)
Jan 22, 2016 9.430 9.530 9.410 9.520 23,303 +0.39(+4.27%)
Jan 21, 2016 9.050 9.185 9.050 9.130 44,928 -0.11(-1.19%)
Jan 20, 2016 9.315 9.390 9.090 9.240 42,120 -0.33(-3.50%)
Jan 19, 2016 9.670 9.670 9.500 9.575 36,329 +0.15(+1.65%)
Jan 15, 2016 9.420 9.420 9.420 0 -0.19(-1.93%)
Jan 14, 2016 9.510 9.640 9.500 9.605 14,746 -0.21(-2.19%)
Jan 13, 2016 9.950 9.950 9.780 9.820 19,174 -0.06(-0.66%)
Jan 12, 2016 9.840 9.900 9.810 9.885 18,951 -0.13(-1.35%)
Jan 11, 2016 10.07 10.07 9.950 10.02 4,955 +0.07(+0.70%)
Jan 08, 2016 10.00 10.00 9.950 9.950 2,738 -0.09(-0.90%)
Jan 07, 2016 10.12 10.12 10.04 10.04 908 -0.17(-1.65%)
Jan 06, 2016 10.23 10.23 10.21 10.21 688 -0.14(-1.37%)
Jan 05, 2016 10.32 10.37 10.32 10.35 8,340 +0.24(+2.37%)
Jan 04, 2016 10.04 10.13 10.04 10.11 6,193 -0.07(-0.69%)
Dec 31, 2015 10.18 10.18 10.18 0 -0.06(-0.59%)
Dec 30, 2015 10.27 10.27 10.19 10.24 10,287 -0.15(-1.44%)
Dec 29, 2015 10.34 10.39 10.33 10.39 8,878 +0.18(+1.76%)
Dec 28, 2015 10.21 10.22 10.19 10.21 4,200 -0.03(-0.29%)
Dec 24, 2015 10.24 10.24 10.24 0 +0.05(+0.49%)
Dec 23, 2015 10.17 10.21 10.15 10.19 10,016 +0.09(+0.89%)
Dec 22, 2015 10.02 10.12 10.00 10.10 23,381 -0.25(-2.42%)
Dec 21, 2015 10.28 10.35 10.27 10.35 14,036 +0.14(+1.42%)
Dec 18, 2015 10.21 10.23 10.18 10.21 3,848 -0.28(-2.62%)
Dec 17, 2015 10.50 10.50 10.47 10.48 2,881 -0.03(-0.29%)
Dec 16, 2015 10.51 10.56 10.46 10.51 7,268 +0.28(+2.74%)
Dec 15, 2015 10.23 10.27 10.21 10.23 13,029 -0.01(-0.10%)
Dec 14, 2015 10.25 10.29 10.22 10.24 13,817 +0.05(+0.49%)
Dec 11, 2015 10.25 10.25 10.17 10.19 3,154 -0.29(-2.81%)
Dec 10, 2015 10.49 10.53 10.48 10.48 8,165 +0.15(+1.50%)
Dec 09, 2015 10.38 10.38 10.26 10.33 14,104 -0.03(-0.29%)
Dec 08, 2015 10.32 10.36 10.29 10.36 10,268 -0.30(-2.81%)
Dec 07, 2015 10.65 10.66 10.62 10.66 7,583 +0.00(+0.00%)
Dec 04, 2015 10.62 10.66 10.55 10.66 11,339 -0.08(-0.74%)
Dec 03, 2015 10.83 10.83 10.74 10.74 3,848 -0.04(-0.37%)
Dec 02, 2015 10.79 10.79 10.73 10.78 6,318 -0.03(-0.28%)
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.