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 (%)
Nov 28, 2008 8.500 8.850 8.500 8.730 70,164 +0.95(+12.21%)
Nov 26, 2008 7.450 7.850 7.450 7.780 28,813 -0.20(-2.51%)
Nov 25, 2008 7.700 8.080 7.700 7.980 18,725 -0.02(-0.25%)
Nov 24, 2008 7.880 8.250 7.870 8.000 48,203 +0.47(+6.24%)
Nov 21, 2008 8.100 8.100 7.460 7.530 33,206 +0.37(+5.17%)
Nov 20, 2008 7.600 7.600 7.060 7.160 45,570 -0.55(-7.13%)
Nov 19, 2008 8.140 8.140 7.710 7.710 51,963 -0.89(-10.35%)
Nov 18, 2008 8.460 8.600 8.410 8.600 46,264 +0.29(+3.49%)
Nov 17, 2008 8.500 8.500 8.060 8.310 59,824 -0.39(-4.48%)
Nov 14, 2008 8.800 9.000 8.660 8.700 13,731 -0.24(-2.68%)
Nov 13, 2008 8.460 8.990 8.410 8.940 23,851 +0.28(+3.23%)
Nov 12, 2008 9.150 9.150 8.660 8.660 27,991 -0.54(-5.87%)
Nov 11, 2008 9.110 9.550 9.110 9.200 22,529 -0.16(-1.71%)
Nov 10, 2008 9.350 9.650 9.350 9.360 27,969 +0.12(+1.30%)
Nov 07, 2008 9.120 9.440 9.110 9.240 24,646 +0.38(+4.29%)
Nov 06, 2008 9.380 9.800 8.860 8.860 84,166 -0.50(-5.34%)
Nov 05, 2008 9.700 9.890 9.360 9.360 236,040 +0.17(+1.85%)
Nov 04, 2008 9.190 9.350 9.050 9.190 71,145 +0.63(+7.36%)
Nov 03, 2008 8.560 8.560 8.560 0 +0.00(+0.00%)
Oct 31, 2008 8.400 8.850 8.400 8.560 27,314 +0.47(+5.81%)
Oct 30, 2008 8.050 8.210 7.950 8.090 45,698 +0.78(+10.67%)
Oct 29, 2008 7.490 7.550 7.160 7.310 9,192 +0.85(+13.16%)
Oct 28, 2008 7.000 7.000 6.410 6.460 29,434 +0.35(+5.73%)
Oct 27, 2008 5.910 6.540 5.910 6.110 53,360 -0.48(-7.28%)
Oct 24, 2008 6.590 7.050 6.590 6.590 34,728 -0.37(-5.32%)
Oct 23, 2008 6.960 7.490 6.910 6.960 32,335 +0.00(+0.00%)
Oct 22, 2008 6.960 7.550 6.750 6.960 16,021 -0.84(-10.77%)
Oct 21, 2008 7.800 8.100 7.700 7.800 180,307 +0.34(+4.56%)
Oct 20, 2008 7.460 7.690 7.400 7.460 47,739 +0.52(+7.49%)
Oct 17, 2008 6.940 7.240 6.850 6.940 42,759 -0.70(-9.16%)
Oct 16, 2008 7.640 7.650 7.190 7.640 67,612 -0.03(-0.39%)
Oct 15, 2008 7.670 8.600 7.660 7.670 149,704 -0.13(-1.67%)
Oct 14, 2008 7.410 8.000 7.510 7.800 27,645 +0.39(+5.26%)
Oct 13, 2008 7.410 7.600 6.950 7.410 38,789 +0.41(+5.86%)
Oct 10, 2008 7.000 7.000 6.000 7.000 141,725 +0.05(+0.72%)
Oct 09, 2008 6.950 7.800 6.950 6.950 866,213 -0.01(-0.14%)
Oct 08, 2008 6.960 7.240 6.810 6.960 308,791 -0.87(-11.11%)
Oct 07, 2008 7.300 8.100 7.400 7.830 418,864 +0.53(+7.26%)
Oct 06, 2008 7.300 7.950 7.250 7.300 37,855 -1.11(-13.20%)
Oct 03, 2008 8.410 8.800 8.200 8.410 255,431 +0.05(+0.60%)
Oct 02, 2008 8.360 8.800 8.360 8.360 32,815 -0.69(-7.62%)
Oct 01, 2008 9.050 9.400 9.000 9.050 154,675 -0.02(-0.22%)
Sep 30, 2008 9.070 9.300 9.000 9.070 20,020 -0.57(-5.91%)
Sep 29, 2008 10.09 9.750 9.250 9.640 63,187 -0.45(-4.46%)
Sep 26, 2008 10.09 10.09 9.500 10.09 47,456 -0.46(-4.36%)
Sep 25, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 24, 2008 10.55 10.85 10.51 10.55 31,431 +0.05(+0.48%)
Sep 23, 2008 10.51 10.74 10.40 10.50 56,505 -0.01(-0.10%)
Sep 22, 2008 10.51 10.85 10.51 10.51 54,227 -0.39(-3.58%)
Sep 19, 2008 10.90 11.10 10.30 10.90 142,874 +0.94(+9.44%)
Sep 18, 2008 9.960 10.24 9.750 9.960 33,599 +0.19(+1.94%)
Sep 17, 2008 9.770 10.05 9.760 9.770 51,694 -0.34(-3.36%)
Sep 16, 2008 10.11 10.35 9.950 10.11 22,707 -0.85(-7.76%)
Sep 15, 2008 10.96 11.45 10.86 10.96 34,536 -0.44(-3.86%)
Sep 12, 2008 11.40 11.50 11.15 11.40 29,038 +0.39(+3.54%)
Sep 11, 2008 11.01 11.25 11.00 11.01 41,510 -0.14(-1.26%)
Sep 10, 2008 11.15 11.40 11.01 11.15 127,437 -0.16(-1.41%)
Sep 09, 2008 11.31 11.65 11.30 11.31 52,406 -0.67(-5.59%)
Sep 08, 2008 11.98 12.05 11.81 11.98 43,476 +0.29(+2.48%)
Sep 05, 2008 11.69 11.90 11.55 11.69 64,707 +0.28(+2.45%)
Sep 04, 2008 11.41 11.50 11.39 11.41 26,396 -0.36(-3.06%)
Sep 03, 2008 11.77 11.77 11.51 11.77 64,142 -0.24(-2.00%)
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.