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 (%)
Jul 31, 2018 16.61 16.64 16.52 16.53 16,121 -0.35(-2.07%)
Jul 30, 2018 16.85 17.14 16.84 16.88 10,954 -0.06(-0.35%)
Jul 27, 2018 17.05 17.16 16.88 16.94 12,500 +0.15(+0.89%)
Jul 26, 2018 16.71 16.83 16.71 16.79 8,500 +0.11(+0.66%)
Jul 25, 2018 16.27 16.70 16.27 16.68 12,081 +0.41(+2.49%)
Jul 24, 2018 16.38 16.39 16.24 16.27 31,693 -0.03(-0.15%)
Jul 23, 2018 16.33 16.43 16.21 16.30 22,549 -0.11(-0.67%)
Jul 20, 2018 16.33 16.42 16.32 16.41 25,275 -0.30(-1.80%)
Jul 19, 2018 16.54 16.72 16.54 16.71 3,121 +0.19(+1.12%)
Jul 18, 2018 16.57 16.65 16.50 16.52 11,587 -0.19(-1.14%)
Jul 17, 2018 16.46 16.73 16.46 16.71 44,107 +0.27(+1.61%)
Jul 16, 2018 16.62 16.62 16.41 16.45 26,000 -0.05(-0.33%)
Jul 13, 2018 16.45 16.51 16.37 16.50 23,158 +0.09(+0.58%)
Jul 12, 2018 16.40 16.52 16.33 16.41 30,141 -0.16(-0.94%)
Jul 11, 2018 16.77 16.77 16.52 16.57 12,464 -0.13(-0.81%)
Jul 10, 2018 16.70 16.85 16.61 16.70 47,837 +0.09(+0.51%)
Jul 09, 2018 16.59 16.61 16.55 16.61 12,700 +0.11(+0.70%)
Jul 06, 2018 16.40 16.53 16.37 16.50 12,514 +0.26(+1.60%)
Jul 05, 2018 16.21 16.28 16.21 16.24 6,615 +0.12(+0.74%)
Jul 03, 2018 16.12 16.12 16.12 0 -0.09(-0.56%)
Jul 02, 2018 16.17 16.23 16.17 16.21 9,742 -0.20(-1.19%)
Jun 29, 2018 16.43 16.46 16.41 16.41 12,330 -0.02(-0.15%)
Jun 28, 2018 16.37 16.44 16.35 16.43 12,382 -0.02(-0.09%)
Jun 27, 2018 16.54 16.64 16.36 16.45 9,542 -0.14(-0.87%)
Jun 26, 2018 16.40 16.75 16.37 16.59 26,729 +0.08(+0.48%)
Jun 25, 2018 16.45 16.51 16.40 16.51 8,222 -0.22(-1.32%)
Jun 22, 2018 16.76 16.77 16.71 16.73 1,853 +0.13(+0.78%)
Jun 21, 2018 16.64 16.76 16.53 16.60 5,370 -0.29(-1.72%)
Jun 20, 2018 17.06 17.10 16.78 16.89 4,693 -0.27(-1.57%)
Jun 19, 2018 16.75 17.19 16.75 17.16 20,964 +0.02(+0.09%)
Jun 18, 2018 17.35 17.35 17.06 17.14 5,117 -0.11(-0.64%)
Jun 15, 2018 17.27 17.18 17.25 3,289 -0.11(-0.60%)
Jun 14, 2018 17.40 17.40 17.36 17.36 991 +0.07(+0.40%)
Jun 13, 2018 17.33 17.34 17.29 17.29 2,481 -0.04(-0.20%)
Jun 12, 2018 17.29 17.35 17.27 17.32 10,109 -0.23(-1.28%)
Jun 11, 2018 17.52 17.55 17.52 17.55 1,605 +0.01(+0.06%)
Jun 08, 2018 17.68 17.68 17.54 17.54 981 -0.02(-0.11%)
Jun 07, 2018 17.61 17.61 17.56 17.56 2,196 +0.11(+0.66%)
Jun 06, 2018 17.43 17.45 17.33 17.45 6,115 +0.42(+2.47%)
Jun 05, 2018 17.05 17.07 17.01 17.02 6,527 -0.23(-1.33%)
Jun 04, 2018 16.93 17.33 16.93 17.25 10,920 +0.33(+1.98%)
Jun 01, 2018 16.75 16.92 16.75 16.92 4,028 +0.11(+0.62%)
May 31, 2018 17.00 17.07 16.76 16.82 34,844 -0.13(-0.78%)
May 30, 2018 16.83 16.95 16.75 16.95 13,993 +0.05(+0.28%)
May 29, 2018 16.86 16.91 16.83 16.90 8,063 -0.44(-2.54%)
May 25, 2018 17.34 17.34 17.34 0 -0.10(-0.55%)
May 24, 2018 17.72 17.72 17.38 17.44 12,771 +0.02(+0.09%)
May 23, 2018 17.65 17.66 17.42 17.42 4,798 -0.42(-2.35%)
May 22, 2018 17.84 17.84 17.81 17.84 5,805 +0.00(+0.00%)
May 21, 2018 17.85 17.85 17.84 17.84 4,774 -0.01(-0.06%)
May 18, 2018 17.71 17.85 17.71 17.85 1,029 -0.10(-0.56%)
May 17, 2018 18.01 18.01 17.70 17.95 3,345 +0.30(+1.70%)
May 16, 2018 17.55 17.65 17.55 17.65 10,213 +0.07(+0.40%)
May 15, 2018 17.62 17.63 17.56 17.58 2,373 -0.04(-0.23%)
May 14, 2018 17.55 17.62 17.52 17.62 8,835 -0.05(-0.28%)
May 11, 2018 17.64 17.67 17.59 17.67 2,343 -0.06(-0.34%)
May 10, 2018 17.69 17.73 17.69 17.73 3,309 -0.16(-0.89%)
May 09, 2018 18.02 18.02 17.79 17.89 7,316 -0.50(-2.72%)
May 08, 2018 18.50 18.50 18.11 18.39 21,873 +0.62(+3.49%)
May 07, 2018 17.85 17.85 17.74 17.77 4,093 -0.30(-1.66%)
May 04, 2018 18.03 18.09 18.03 18.07 2,024 +0.16(+0.87%)
May 03, 2018 17.96 17.96 17.91 17.91 2,319 +0.04(+0.25%)
May 02, 2018 17.95 17.95 17.85 17.87 2,180 -0.20(-1.11%)
May 01, 2018 18.08 18.15 17.95 18.07 4,496 -0.01(-0.05%)
Apr 30, 2018 18.09 18.09 18.01 18.08 31,432 +0.02(+0.11%)
Apr 27, 2018 18.15 18.15 18.05 18.06 1,983 +0.08(+0.44%)
Apr 26, 2018 17.93 17.99 17.85 17.98 6,944 +0.04(+0.22%)
Apr 25, 2018 17.84 17.94 17.84 17.94 1,406 +0.10(+0.53%)
Apr 24, 2018 18.01 18.01 17.80 17.84 3,627 -0.03(-0.17%)
Apr 23, 2018 17.88 17.92 17.88 17.88 2,319 +0.19(+1.07%)
Apr 20, 2018 17.73 17.77 17.67 17.68 2,530 +0.21(+1.20%)
Apr 19, 2018 17.73 17.73 17.43 17.48 2,989 +0.05(+0.32%)
Apr 18, 2018 17.25 17.56 17.25 17.42 208,454 +0.07(+0.40%)
Apr 17, 2018 17.10 17.35 17.10 17.35 10,457 +0.07(+0.41%)
Apr 16, 2018 16.97 17.28 16.97 17.28 690 +0.05(+0.29%)
Apr 13, 2018 17.22 17.25 17.18 17.23 3,810 +0.04(+0.25%)
Apr 12, 2018 17.13 17.21 17.10 17.19 8,252 -0.17(-0.97%)
Apr 11, 2018 17.44 17.47 17.36 17.36 3,862 +0.28(+1.64%)
Apr 10, 2018 17.10 17.24 16.95 17.07 4,015 +0.32(+1.91%)
Apr 09, 2018 16.86 16.92 16.72 16.75 2,586 -0.03(-0.15%)
Apr 06, 2018 16.87 16.87 16.67 16.78 1,781 -0.07(-0.44%)
Apr 05, 2018 16.82 16.89 16.81 16.86 8,879 -0.07(-0.44%)
Apr 04, 2018 16.56 16.93 16.42 16.93 5,878 +0.14(+0.86%)
Apr 03, 2018 16.71 16.81 16.70 16.79 5,119 +0.21(+1.24%)
Apr 02, 2018 16.62 16.65 16.58 16.58 2,764 -0.30(-1.75%)
Mar 29, 2018 16.88 16.88 16.88 0 +0.16(+0.93%)
Mar 28, 2018 16.58 16.76 16.45 16.72 13,107 +0.01(+0.06%)
Mar 27, 2018 16.89 16.94 16.60 16.71 11,374 +0.16(+1.00%)
Mar 26, 2018 16.43 16.57 16.42 16.55 3,765 +0.10(+0.58%)
Mar 23, 2018 16.68 16.68 16.40 16.45 5,354 -0.22(-1.32%)
Mar 22, 2018 16.67 16.91 16.66 16.67 3,158 -0.20(-1.21%)
Mar 21, 2018 16.86 16.94 16.85 16.88 5,575 +0.03(+0.18%)
Mar 20, 2018 16.82 16.88 16.79 16.84 5,195 +0.32(+1.97%)
Mar 19, 2018 16.71 16.71 16.41 16.52 4,511 -0.30(-1.81%)
Mar 16, 2018 16.80 16.83 16.80 16.82 1,638 -0.09(-0.51%)
Mar 15, 2018 16.88 16.91 16.78 16.91 2,792 +0.07(+0.39%)
Mar 14, 2018 16.91 16.93 16.84 16.84 7,722 -0.07(-0.38%)
Mar 13, 2018 17.05 17.05 16.87 16.91 6,308 -0.34(-1.94%)
Mar 12, 2018 17.23 17.26 17.19 17.25 17,072 +0.33(+1.95%)
Mar 09, 2018 16.87 16.93 16.87 16.91 3,983 -0.01(-0.04%)
Mar 08, 2018 16.90 17.02 16.90 16.92 3,862 -0.24(-1.42%)
Mar 07, 2018 17.15 17.22 17.15 17.16 5,160 -0.21(-1.18%)
Mar 06, 2018 17.37 17.39 17.24 17.37 3,521 +0.10(+0.55%)
Mar 05, 2018 17.20 17.33 17.15 17.27 4,312 +0.01(+0.06%)
Mar 02, 2018 17.24 17.30 16.97 17.27 14,083 +0.19(+1.11%)
Mar 01, 2018 17.41 17.41 17.04 17.07 3,632 -0.71(-4.02%)
Feb 28, 2018 17.72 17.79 17.72 17.79 1,922 +0.02(+0.11%)
Feb 27, 2018 17.86 17.86 17.73 17.77 8,071 -0.32(-1.77%)
Feb 26, 2018 17.89 18.10 17.89 18.09 12,015 +0.37(+2.11%)
Feb 23, 2018 17.65 17.78 17.65 17.71 2,834 +0.45(+2.64%)
Feb 22, 2018 17.21 17.31 17.21 17.26 1,905 +0.04(+0.23%)
Feb 21, 2018 16.99 17.25 16.96 17.22 4,852 +0.11(+0.64%)
Feb 20, 2018 17.21 17.30 17.11 17.11 2,837 +0.22(+1.30%)
Feb 16, 2018 16.89 16.89 16.89 0 +0.01(+0.06%)
Feb 15, 2018 17.03 17.03 16.71 16.88 3,988 -0.04(-0.21%)
Feb 14, 2018 16.63 16.96 16.62 16.91 5,028 +0.15(+0.89%)
Feb 13, 2018 16.87 16.87 16.71 16.77 8,074 -0.23(-1.37%)
Feb 12, 2018 16.30 17.24 16.30 17.00 5,828 +0.27(+1.60%)
Feb 09, 2018 16.59 16.89 16.23 16.73 10,171 +0.68(+4.24%)
Feb 08, 2018 16.42 16.43 16.05 16.05 11,201 -0.78(-4.63%)
Feb 07, 2018 16.95 16.96 16.77 16.83 14,066 -0.25(-1.46%)
Feb 06, 2018 16.84 17.19 16.84 17.08 9,763 +0.19(+1.12%)
Feb 05, 2018 17.25 17.29 16.85 16.89 11,923 -0.52(-3.01%)
Feb 02, 2018 17.46 17.49 17.40 17.41 14,339 -0.16(-0.94%)
Feb 01, 2018 17.56 17.64 17.56 17.58 4,310 +0.17(+0.98%)
Jan 31, 2018 17.53 17.53 17.33 17.41 4,988 -0.34(-1.89%)
Jan 30, 2018 17.89 17.99 17.75 2,874 -0.24(-1.36%)
Jan 29, 2018 17.94 18.11 17.94 17.99 10,208 +0.10(+0.59%)
Jan 26, 2018 17.78 17.89 17.78 17.89 7,311 -0.07(-0.42%)
Jan 25, 2018 17.99 18.04 17.90 17.96 6,606 +0.26(+1.47%)
Jan 24, 2018 17.67 17.71 17.55 17.70 2,859 +0.01(+0.06%)
Jan 23, 2018 17.82 17.82 17.68 17.69 7,787 +0.04(+0.23%)
Jan 22, 2018 17.70 17.70 17.63 17.65 3,517 -0.26(-1.45%)
Jan 19, 2018 17.86 17.91 17.86 17.91 1,888 +0.34(+1.94%)
Jan 18, 2018 17.68 17.68 17.56 17.57 6,851 -0.39(-2.17%)
Jan 17, 2018 17.90 17.97 17.87 17.96 3,145 -0.04(-0.19%)
Jan 16, 2018 18.01 18.20 17.96 18.00 1,996 -0.06(-0.36%)
Jan 12, 2018 18.06 18.06 18.06 0 -0.09(-0.50%)
Jan 11, 2018 18.08 18.19 18.07 18.15 15,144 +0.20(+1.14%)
Jan 10, 2018 17.87 18.04 17.87 17.95 7,367 +0.09(+0.53%)
Jan 09, 2018 17.99 17.99 17.84 17.85 4,633 +0.03(+0.17%)
Jan 08, 2018 17.83 17.85 17.80 17.82 6,360 +0.10(+0.56%)
Jan 05, 2018 17.68 17.72 17.68 17.72 8,571 -0.09(-0.51%)
Jan 04, 2018 17.73 17.84 17.69 17.81 22,544 +0.45(+2.56%)
Jan 03, 2018 17.27 17.38 17.27 17.36 4,966 +0.20(+1.19%)
Jan 02, 2018 17.15 17.16 17.13 17.16 4,924 +0.12(+0.70%)
Dec 29, 2017 17.04 17.04 17.04 0 -0.04(-0.20%)
Dec 28, 2017 17.14 17.19 17.07 17.07 7,954 +0.04(+0.26%)
Dec 27, 2017 17.00 17.07 17.00 17.03 4,157 +0.07(+0.43%)
Dec 26, 2017 16.93 16.96 16.93 16.96 2,205 -0.15(-0.89%)
Dec 22, 2017 17.00 17.12 17.00 17.11 19,156 +0.36(+2.12%)
Dec 21, 2017 16.81 16.81 16.75 16.75 6,366 -0.11(-0.62%)
Dec 20, 2017 16.91 16.91 16.85 16.86 6,911 +0.38(+2.27%)
Dec 19, 2017 16.48 16.51 16.48 16.48 3,385 +0.11(+0.67%)
Dec 18, 2017 16.38 16.39 16.38 16.38 2,082 +0.18(+1.14%)
Dec 15, 2017 16.37 16.37 16.19 16.19 12,199 -0.38(-2.26%)
Dec 14, 2017 16.55 16.60 16.46 16.57 4,932 +0.17(+1.04%)
Dec 13, 2017 16.42 16.49 16.39 16.39 3,386 -0.11(-0.64%)
Dec 12, 2017 16.47 16.53 16.46 16.50 7,276 +0.27(+1.66%)
Dec 11, 2017 16.28 16.29 16.21 16.23 8,060 -0.34(-2.05%)
Dec 08, 2017 16.30 16.75 16.30 16.57 13,975 +0.58(+3.63%)
Dec 07, 2017 15.81 16.04 15.76 15.99 37,166 +0.26(+1.65%)
Dec 06, 2017 15.75 15.77 15.73 15.73 3,691 -0.06(-0.41%)
Dec 05, 2017 15.88 15.88 15.79 15.79 5,589 +0.14(+0.93%)
Dec 01, 2017 15.65 15.65 15.65 14 +0.01(+0.06%)
Nov 30, 2017 15.66 15.66 15.64 15.64 680 +0.24(+1.56%)
Nov 29, 2017 15.40 15.40 15.40 15.40 38,795 +0.40(+2.67%)
Nov 28, 2017 14.95 15.15 14.95 15.00 49,971 +0.00(+0.00%)
Nov 27, 2017 15.00 15.00 15.00 15.00 514 -0.05(-0.33%)
Nov 24, 2017 14.96 15.05 14.96 15.05 718 +0.12(+0.84%)
Nov 22, 2017 14.99 14.99 14.93 14.93 1,674 +0.12(+0.84%)
Nov 20, 2017 14.80 14.80 14.80 73 +0.07(+0.48%)
Nov 17, 2017 14.73 14.73 14.73 14.73 138 -0.11(-0.74%)
Nov 16, 2017 14.82 14.84 14.82 14.84 663 +0.10(+0.68%)
Nov 15, 2017 14.75 14.75 14.73 14.74 1,268 -0.39(-2.58%)
Nov 14, 2017 15.17 15.18 15.12 15.13 2,338 -0.22(-1.43%)
Nov 13, 2017 15.32 15.35 15.23 15.35 845 -0.33(-2.10%)
Nov 10, 2017 15.65 15.68 15.64 15.68 1,944 +0.08(+0.51%)
Nov 09, 2017 15.55 15.60 15.47 15.60 3,257 +0.03(+0.19%)
Nov 08, 2017 15.57 15.57 15.57 15.57 272 +0.09(+0.58%)
Nov 07, 2017 15.48 15.48 15.45 15.48 101,857 +0.09(+0.58%)
Nov 06, 2017 15.27 15.39 15.12 15.39 48,714 +0.67(+4.55%)
Nov 03, 2017 14.58 14.88 14.58 14.72 6,910 +0.13(+0.89%)
Nov 02, 2017 14.61 14.70 14.59 14.59 3,125 +0.12(+0.83%)
Oct 31, 2017 14.47 14.47 14.47 20 +0.06(+0.42%)
Oct 30, 2017 14.46 14.46 14.41 14.41 847 -0.17(-1.17%)
Oct 27, 2017 14.57 14.58 14.57 14.58 770 +0.15(+1.04%)
Oct 25, 2017 14.43 14.43 14.43 172 -0.12(-0.79%)
Oct 24, 2017 14.54 14.54 14.54 14.54 153 +0.37(+2.57%)
Oct 23, 2017 14.21 14.21 14.18 14.18 4,801 +0.11(+0.78%)
Oct 20, 2017 14.01 14.11 13.94 14.07 8,626 -0.14(-0.99%)
Oct 19, 2017 14.17 14.21 14.15 14.21 1,818 -0.22(-1.52%)
Oct 16, 2017 14.43 14.43 14.43 0 +0.19(+1.33%)
Oct 13, 2017 14.24 14.24 14.24 14.24 250 +0.17(+1.17%)
Oct 12, 2017 14.07 14.07 14.07 14.07 1,892 -0.02(-0.11%)
Oct 11, 2017 13.95 14.09 13.95 14.09 6,420 +0.06(+0.43%)
Oct 10, 2017 14.03 14.03 14.03 14.03 261 +0.00(+0.00%)
Oct 06, 2017 14.03 14.03 14.03 84 +0.06(+0.43%)
Oct 05, 2017 13.95 13.98 13.95 13.97 1,776 -0.12(-0.89%)
Oct 04, 2017 14.10 14.10 14.10 14.10 324 -0.06(-0.46%)
Oct 03, 2017 14.19 14.19 14.16 14.16 820 -0.27(-1.87%)
Sep 29, 2017 14.43 14.43 14.43 0 -0.04(-0.27%)
Sep 28, 2017 14.44 14.47 14.44 14.47 942 -0.23(-1.59%)
Sep 27, 2017 14.60 14.70 14.59 14.70 721 -0.09(-0.59%)
Sep 26, 2017 14.79 14.79 14.79 14.79 431 +0.15(+1.02%)
Sep 25, 2017 14.69 14.69 14.64 14.64 1,098 +0.02(+0.14%)
Sep 22, 2017 14.63 14.63 14.62 14.62 363 +0.11(+0.76%)
Sep 21, 2017 14.54 14.54 14.51 14.51 454 +0.02(+0.14%)
Sep 19, 2017 14.49 14.49 14.49 183 +0.08(+0.53%)
Sep 18, 2017 14.43 14.43 14.41 14.41 1,746 +0.00(+0.03%)
Sep 15, 2017 14.41 14.41 14.41 14.41 277 -0.01(-0.07%)
Sep 14, 2017 14.42 14.42 14.42 14.42 1,347 +0.04(+0.28%)
Sep 13, 2017 14.38 14.38 14.38 14.38 683 -0.14(-0.96%)
Sep 12, 2017 14.52 14.52 14.52 14.52 307 -0.15(-1.02%)
Sep 11, 2017 14.67 14.67 14.67 14.67 382 +0.20(+1.38%)
Sep 08, 2017 14.43 14.47 14.43 14.47 556 +0.07(+0.49%)
Sep 07, 2017 14.36 14.40 14.36 14.40 4,521 -0.05(-0.35%)
Sep 06, 2017 14.43 14.45 14.43 14.45 286 +0.06(+0.42%)
Sep 05, 2017 14.27 14.39 14.27 14.39 604 +0.21(+1.48%)
Sep 01, 2017 14.16 14.18 14.16 14.18 1,169 -0.05(-0.35%)
Aug 31, 2017 14.15 14.23 14.15 14.23 493 +0.28(+2.01%)
Aug 30, 2017 13.95 13.95 13.95 13.95 505 -0.01(-0.07%)
Aug 29, 2017 13.96 13.96 13.96 13.96 399 -0.09(-0.64%)
Aug 28, 2017 14.05 14.05 14.02 14.05 545 +0.09(+0.64%)
Aug 25, 2017 13.90 13.96 13.90 13.96 362 +0.06(+0.43%)
Aug 24, 2017 13.91 13.94 13.90 13.90 3,708 -0.20(-1.42%)
Aug 22, 2017 14.10 14.10 14.10 65 +0.17(+1.22%)
Aug 21, 2017 13.91 13.94 13.91 13.93 1,696 -0.04(-0.29%)
Aug 18, 2017 13.95 13.97 13.95 13.97 1,345 +0.04(+0.29%)
Aug 17, 2017 13.99 13.99 13.93 13.93 2,485 -0.08(-0.57%)
Aug 16, 2017 13.78 14.01 13.78 14.01 3,681 -0.15(-1.09%)
Aug 15, 2017 14.11 14.16 14.08 14.16 2,961 +0.07(+0.50%)
Aug 14, 2017 14.14 14.14 14.09 14.09 1,922 -0.03(-0.18%)
Aug 11, 2017 14.11 14.13 14.10 14.12 4,583 +0.00(+0.00%)
Aug 10, 2017 14.34 14.34 14.10 14.12 14,011 -0.18(-1.26%)
Aug 09, 2017 14.33 14.33 14.27 14.30 1,832 +0.17(+1.20%)
Aug 08, 2017 14.15 14.15 14.12 14.13 1,547 +0.01(+0.07%)
Aug 07, 2017 14.11 14.12 14.11 14.12 3,499 -0.01(-0.07%)
Aug 04, 2017 14.15 14.20 14.12 14.13 4,801 -0.23(-1.60%)
Aug 03, 2017 14.36 14.36 14.28 14.36 6,514 +0.59(+4.25%)
Aug 02, 2017 13.80 13.80 13.75 13.77 2,930 +0.01(+0.07%)
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.