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 (%)
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%)
Jan 02, 2009 8.800 9.000 8.780 8.840 7,431 +0.29(+3.39%)
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%)
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.