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

Sumitomo Corp ADR (OP: SSUMY )

28.30 +0.18 (+0.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 (%)
Apr 29, 2005 8.250 8.400 8.250 8.250 4,461 +0.00(+0.00%)
Apr 28, 2005 8.250 8.400 8.250 8.250 4,461 +0.25(+3.12%)
Apr 27, 2005 8.000 8.000 8.000 8.000 11,920 +0.05(+0.63%)
Apr 26, 2005 7.950 8.060 7.950 7.950 468,500 +0.00(+0.00%)
Apr 25, 2005 7.950 8.060 7.950 7.950 468,500 +0.00(+0.00%)
Apr 22, 2005 7.950 8.060 7.950 7.950 468,500 +0.05(+0.63%)
Apr 21, 2005 7.900 7.910 7.850 7.900 40,684 +0.05(+0.64%)
Apr 20, 2005 7.850 7.950 7.850 7.850 69,632 +0.00(+0.00%)
Apr 19, 2005 7.850 7.950 7.850 7.850 69,632 -0.10(-1.26%)
Apr 18, 2005 7.950 8.050 7.950 7.950 22,260 -0.10(-1.24%)
Apr 15, 2005 8.050 8.450 8.000 8.050 656,825 +0.00(+0.00%)
Apr 14, 2005 8.050 8.450 8.000 8.050 656,825 -0.40(-4.73%)
Apr 13, 2005 8.450 8.450 8.250 8.450 4,237 +0.00(+0.00%)
Apr 12, 2005 8.450 8.450 8.250 8.450 4,237 -0.15(-1.74%)
Apr 11, 2005 8.600 8.600 8.250 8.600 637 +0.00(+0.00%)
Apr 08, 2005 8.600 8.600 8.250 8.600 637 +0.20(+2.38%)
Apr 07, 2005 8.400 8.400 8.400 8.400 4,405 -0.05(-0.59%)
Apr 06, 2005 8.450 8.600 8.450 8.450 6,690 +0.05(+0.60%)
Apr 05, 2005 8.400 8.600 8.400 8.400 24,955 -0.15(-1.75%)
Apr 04, 2005 8.550 8.650 8.400 8.550 46,808 +0.00(+0.00%)
Apr 01, 2005 8.550 8.650 8.400 8.550 46,808 +0.20(+2.40%)
Mar 31, 2005 8.350 8.450 8.300 8.350 8,267 +0.10(+1.21%)
Mar 30, 2005 8.250 8.900 8.250 8.250 17,734 +0.00(+0.00%)
Mar 29, 2005 8.250 8.900 8.250 8.250 17,734 -0.40(-4.62%)
Mar 28, 2005 8.650 8.900 8.450 8.650 8,285 +0.00(+0.00%)
Mar 24, 2005 8.650 8.750 8.650 8.650 8,097 -0.25(-2.81%)
Mar 23, 2005 8.900 9.100 8.700 8.900 105,518 +0.00(+0.00%)
Mar 22, 2005 8.900 9.100 8.700 8.900 105,518 +0.10(+1.14%)
Mar 21, 2005 8.800 9.050 8.800 8.800 19,563 +0.05(+0.57%)
Mar 18, 2005 8.750 9.150 8.750 8.750 13,944 +0.00(+0.00%)
Mar 17, 2005 8.750 9.150 8.750 8.750 13,944 -0.05(-0.57%)
Mar 16, 2005 8.800 9.000 8.650 8.800 19,405 +0.00(+0.00%)
Mar 15, 2005 8.800 9.000 8.650 8.800 19,405 -0.10(-1.12%)
Mar 14, 2005 8.900 9.300 8.900 8.900 3,141 +0.00(+0.00%)
Mar 11, 2005 8.900 9.200 8.900 8.900 5,695 +0.05(+0.56%)
Mar 10, 2005 8.850 9.050 8.800 8.850 14,595 +0.00(+0.00%)
Mar 09, 2005 8.850 9.050 8.800 8.850 14,595 -0.15(-1.67%)
Mar 08, 2005 9.000 9.000 9.000 9.000 13,175 +0.00(+0.00%)
Mar 07, 2005 9.000 9.000 9.000 9.000 13,175 +0.00(+0.00%)
Mar 04, 2005 9.000 9.250 8.900 9.000 36,044 +0.00(+0.00%)
Mar 03, 2005 9.000 9.250 8.900 9.000 36,044 -0.10(-1.10%)
Mar 02, 2005 9.100 9.500 9.100 9.100 1,879 +0.20(+2.25%)
Mar 01, 2005 8.900 8.900 8.900 8.900 1,663 +0.05(+0.56%)
Feb 28, 2005 8.850 9.050 8.850 8.850 1,935 +0.00(+0.00%)
Feb 25, 2005 8.850 9.050 8.850 8.850 1,935 +0.15(+1.72%)
Feb 24, 2005 8.700 8.850 8.650 8.700 11,572 -0.40(-4.40%)
Feb 23, 2005 9.100 9.100 8.800 9.100 22,444 +0.00(+0.00%)
Feb 22, 2005 9.100 9.100 8.800 9.100 22,444 +0.00(+0.00%)
Feb 18, 2005 9.100 9.100 8.800 9.100 14,540 +0.15(+1.68%)
Feb 17, 2005 8.950 8.950 8.650 8.950 11,900 +0.20(+2.29%)
Feb 16, 2005 8.750 9.100 8.700 8.750 10,410 -0.11(-1.24%)
Feb 15, 2005 8.860 8.860 8.750 8.860 11,220 +0.00(+0.00%)
Feb 14, 2005 8.860 8.860 8.750 8.860 11,220 +0.16(+1.84%)
Feb 11, 2005 8.700 9.000 8.700 8.700 7,906 -0.05(-0.57%)
Feb 10, 2005 8.750 8.750 8.450 8.750 14,202 +0.30(+3.55%)
Feb 09, 2005 8.450 8.750 8.450 8.450 16,569 -0.10(-1.17%)
Feb 08, 2005 8.550 8.800 8.550 8.550 36,315 -0.35(-3.93%)
Feb 07, 2005 8.900 9.000 8.640 8.900 1,272,287 +0.00(+0.00%)
Feb 04, 2005 8.900 9.000 8.640 8.900 1,272,287 +0.10(+1.14%)
Feb 03, 2005 8.800 8.900 8.750 8.800 74,969 +0.00(+0.00%)
Feb 02, 2005 8.800 8.800 8.690 8.800 60,315 +0.05(+0.57%)
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.