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

Sumitomo Corp ADR (OP: SSUMY )

25.23 +0.51 (+2.06%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 8.520 8.780 8.520 8.700 32,029 -0.13(-1.47%)
Mar 30, 2009 8.890 8.990 8.830 8.830 6,733 -0.53(-5.66%)
Mar 26, 2009 9.310 9.530 9.300 9.360 9,063 -0.03(-0.32%)
Mar 25, 2009 9.360 9.710 9.360 9.390 12,170 +0.15(+1.62%)
Mar 24, 2009 9.150 9.430 9.150 9.240 13,883 -0.19(-2.01%)
Mar 23, 2009 9.430 9.550 9.350 9.430 19,946 +0.85(+9.91%)
Mar 20, 2009 8.590 8.590 8.460 8.580 9,345 -0.27(-3.05%)
Mar 19, 2009 8.720 8.850 8.720 8.850 5,875 +0.35(+4.12%)
Mar 18, 2009 8.230 8.780 8.230 8.500 16,102 +0.21(+2.53%)
Mar 17, 2009 8.120 8.390 8.120 8.290 32,276 +0.33(+4.15%)
Mar 16, 2009 7.910 8.150 7.910 7.960 11,769 +0.19(+2.45%)
Mar 13, 2009 7.720 7.890 7.710 7.770 10,017 +0.02(+0.26%)
Mar 12, 2009 7.500 7.790 7.500 7.750 23,214 -0.18(-2.27%)
Mar 11, 2009 8.070 8.070 7.870 7.930 23,129 +0.02(+0.25%)
Mar 10, 2009 7.620 8.000 7.620 7.910 26,366 -0.06(-0.75%)
Mar 09, 2009 7.800 8.010 7.800 7.970 12,073 -0.17(-2.09%)
Mar 06, 2009 8.120 8.210 8.010 8.140 21,192 -0.31(-3.67%)
Mar 05, 2009 8.450 8.450 8.300 8.450 27,088 +0.13(+1.56%)
Mar 04, 2009 8.120 8.440 8.120 8.320 15,244 +0.21(+2.59%)
Mar 02, 2009 8.280 8.300 8.110 8.110 43,467 -0.37(-4.36%)
Feb 27, 2009 8.340 8.500 8.240 8.480 23,855 +0.32(+3.92%)
Feb 26, 2009 8.290 8.440 8.150 8.160 17,090 -0.24(-2.86%)
Feb 25, 2009 8.370 8.500 8.280 8.400 32,881 +0.15(+1.82%)
Feb 24, 2009 8.250 8.270 8.010 8.250 21,851 +0.14(+1.73%)
Feb 23, 2009 8.530 8.530 8.110 8.110 19,388 -0.69(-7.84%)
Feb 20, 2009 8.630 8.900 8.630 8.800 23,301 -0.05(-0.56%)
Feb 19, 2009 8.990 9.190 8.850 8.850 21,768 -0.12(-1.34%)
Feb 18, 2009 9.140 9.140 8.950 8.970 17,453 +0.13(+1.47%)
Feb 17, 2009 8.880 8.890 8.810 8.840 18,219 -0.27(-2.96%)
Feb 13, 2009 9.260 9.280 9.110 9.110 24,360 -0.17(-1.83%)
Feb 12, 2009 9.260 9.400 9.250 9.280 25,062 -0.21(-2.21%)
Feb 11, 2009 9.560 9.630 9.460 9.490 18,691 +0.03(+0.32%)
Feb 10, 2009 9.800 9.800 9.460 9.460 7,737 -0.51(-5.12%)
Feb 09, 2009 9.900 10.02 9.870 9.970 38,019 +0.17(+1.73%)
Feb 06, 2009 9.750 9.880 9.520 9.800 39,243 -0.12(-1.21%)
Feb 05, 2009 9.880 10.05 9.880 9.920 26,291 +0.09(+0.92%)
Feb 04, 2009 10.04 10.04 9.800 9.830 38,033 +0.13(+1.34%)
Feb 03, 2009 9.370 9.750 9.370 9.700 211,185 +0.38(+4.08%)
Feb 02, 2009 9.260 9.420 9.260 9.320 8,477 +0.27(+2.98%)
Jan 30, 2009 9.260 9.260 9.050 9.050 19,645 -0.30(-3.21%)
Jan 29, 2009 9.370 9.550 9.350 9.350 4,549 -0.06(-0.64%)
Jan 28, 2009 9.550 9.550 9.320 9.410 137,317 +0.24(+2.62%)
Jan 27, 2009 9.340 9.340 9.000 9.170 66,246 +0.32(+3.62%)
Jan 26, 2009 8.330 8.900 8.330 8.850 66,044 +0.14(+1.61%)
Jan 23, 2009 8.560 8.710 8.420 8.710 7,590 +0.19(+2.23%)
Jan 22, 2009 8.500 8.520 8.220 8.520 30,589 -0.22(-2.52%)
Jan 21, 2009 8.750 8.830 8.670 8.740 81,783 +0.06(+0.69%)
Jan 20, 2009 8.620 8.800 8.620 8.680 34,906 -0.02(-0.23%)
Jan 16, 2009 8.570 8.770 8.550 8.700 22,425 +0.20(+2.35%)
Jan 15, 2009 8.300 8.590 8.300 8.500 43,874 +0.10(+1.19%)
Jan 14, 2009 8.500 8.690 8.360 8.400 11,713 -0.11(-1.29%)
Jan 13, 2009 8.550 8.550 8.330 8.510 10,428 -0.55(-6.07%)
Jan 12, 2009 9.150 9.150 8.950 9.060 51,046 -0.01(-0.11%)
Jan 09, 2009 8.980 9.150 8.940 9.070 21,657 +0.08(+0.89%)
Jan 08, 2009 8.750 9.080 8.750 8.990 21,664 +0.33(+3.81%)
Jan 07, 2009 9.090 9.090 8.610 8.660 39,243 +0.01(+0.12%)
Jan 06, 2009 8.700 8.750 8.440 8.650 35,378 -0.20(-2.26%)
Jan 05, 2009 8.850 8.900 8.770 8.850 22,898 +0.01(+0.11%)
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.