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 (%)
Dec 31, 2009 10.21 10.21 10.21 0 -0.13(-1.26%)
Dec 30, 2009 10.28 10.34 10.20 10.34 4,516 -0.14(-1.34%)
Dec 29, 2009 10.31 10.48 10.29 10.48 7,785 +0.04(+0.38%)
Dec 28, 2009 10.47 10.48 10.28 10.44 7,048 +0.05(+0.48%)
Dec 24, 2009 10.50 10.50 10.29 10.39 17,002 +0.19(+1.86%)
Dec 23, 2009 10.15 10.25 10.15 10.20 6,394 +0.04(+0.39%)
Dec 22, 2009 10.13 10.16 10.06 10.16 16,391 +0.03(+0.30%)
Dec 21, 2009 10.10 10.14 10.06 10.13 5,966 -0.01(-0.10%)
Dec 18, 2009 10.01 10.15 9.960 10.14 44,471 +0.10(+1.00%)
Dec 17, 2009 10.05 10.16 10.01 10.04 12,375 -0.03(-0.30%)
Dec 16, 2009 10.00 10.09 10.00 10.07 6,961 +0.15(+1.51%)
Dec 15, 2009 9.950 9.950 9.850 9.920 11,881 -0.09(-0.90%)
Dec 14, 2009 10.00 10.13 10.00 10.01 11,511 -0.15(-1.48%)
Dec 11, 2009 10.00 10.16 10.00 10.16 9,642 +0.11(+1.09%)
Dec 10, 2009 10.15 10.15 9.940 10.05 12,127 +0.02(+0.20%)
Dec 09, 2009 10.15 10.15 10.02 10.03 9,955 -0.13(-1.28%)
Dec 08, 2009 10.30 10.30 10.12 10.16 21,430 -0.03(-0.29%)
Dec 07, 2009 10.03 10.29 10.03 10.19 6,478 -0.26(-2.49%)
Dec 04, 2009 10.50 10.50 10.35 10.45 32,103 +0.08(+0.77%)
Dec 03, 2009 10.45 10.45 10.26 10.37 6,732 +0.12(+1.17%)
Dec 02, 2009 10.27 10.27 10.04 10.25 3,861 +0.13(+1.28%)
Dec 01, 2009 10.01 10.35 10.01 10.12 13,219 +0.27(+2.74%)
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%)
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.