Financial News
Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2013 | 12.13 | 12.13 | 12.13 | 0 | -0.17(-1.38%) | |
| Apr 15, 2013 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.45(+3.80%) |
| Apr 05, 2013 | 11.85 | 11.85 | 11.85 | 11,600 | +0.00(+0.00%) | |
| Apr 04, 2013 | 11.85 | 11.85 | 11.85 | 11.85 | 672 | -0.76(-6.03%) |
| Mar 07, 2013 | 12.61 | 12.61 | 12.61 | 0 | +0.30(+2.44%) | |
| Mar 05, 2013 | 12.31 | 12.31 | 12.31 | 800 | -0.18(-1.44%) | |
| Mar 01, 2013 | 12.49 | 12.49 | 12.49 | 0 | +0.10(+0.81%) | |
| Feb 27, 2013 | 12.39 | 12.39 | 12.39 | 12.39 | 1,600 | -0.26(-2.06%) |
| Feb 19, 2013 | 12.65 | 12.65 | 12.65 | 8,700 | +0.44(+3.60%) | |
| Feb 15, 2013 | 12.21 | 12.21 | 12.21 | 12.21 | 300 | -0.14(-1.13%) |
| Feb 12, 2013 | 12.35 | 12.35 | 12.35 | 24,600 | -0.20(-1.59%) | |
| Feb 04, 2013 | 12.55 | 12.55 | 12.55 | 0 | +0.20(+1.62%) | |
| Jan 17, 2013 | 12.35 | 12.35 | 12.35 | 45,000 | -0.38(-2.95%) | |
| Jan 14, 2013 | 12.72 | 12.72 | 12.72 | 41,000 | +0.22(+1.80%) | |
| Jan 12, 2013 | 12.50 | 12.50 | 12.50 | 12.50 | 229 | +0.00(+0.00%) |
| Jan 11, 2013 | 12.50 | 12.50 | 12.50 | 12.50 | 229 | -0.41(-3.18%) |
| Jan 07, 2013 | 12.91 | 12.91 | 12.91 | 0 | +0.31(+2.46%) | |
| Dec 31, 2012 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | -0.06(-0.47%) |
| Dec 26, 2012 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.26(+2.10%) |
| Dec 13, 2012 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) | |
| Dec 07, 2012 | 12.40 | 12.40 | 12.40 | 0 | -0.05(-0.40%) | |
| Dec 06, 2012 | 12.45 | 12.45 | 12.45 | 12.45 | 700 | -0.05(-0.41%) |
| Nov 27, 2012 | 12.50 | 12.50 | 12.50 | 0 | +0.34(+2.80%) | |
| Nov 26, 2012 | 12.16 | 12.16 | 12.16 | 12.16 | 125 | -0.09(-0.73%) |
| Nov 21, 2012 | 12.25 | 12.25 | 12.25 | 0 | -0.05(-0.41%) | |
| Nov 20, 2012 | 12.51 | 12.51 | 12.30 | 12.30 | 136,600 | -0.10(-0.81%) |
| Nov 13, 2012 | 12.40 | 12.40 | 12.40 | 0 | -0.88(-6.63%) | |
| Nov 05, 2012 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.28(+2.15%) |
| Nov 02, 2012 | 13.00 | 13.00 | 13.00 | 13.00 | 1,751 | +0.00(+0.00%) |
| Oct 23, 2012 | 13.00 | 13.00 | 13.00 | 0 | -0.52(-3.85%) | |
| Oct 18, 2012 | 13.52 | 13.52 | 13.52 | 13.52 | 13,000 | +0.25(+1.88%) |
| Oct 15, 2012 | 13.27 | 13.27 | 13.27 | 0 | +0.27(+2.08%) | |
| Oct 06, 2012 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 13.00 | 13.00 | 13.00 | 13.00 | 716 | -0.25(-1.89%) |
| Oct 02, 2012 | 13.25 | 13.25 | 13.25 | 0 | -0.90(-6.36%) | |
| Sep 25, 2012 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.05(+0.35%) |
| Sep 21, 2012 | 14.10 | 14.10 | 14.10 | 0 | -0.28(-1.95%) | |
| Sep 18, 2012 | 14.38 | 14.38 | 14.38 | 0 | +0.90(+6.68%) | |
| Sep 11, 2012 | 13.48 | 13.48 | 13.48 | 0 | +0.11(+0.82%) | |
| Sep 10, 2012 | 13.37 | 13.37 | 13.37 | 13.37 | 100 | +0.87(+6.96%) |
| Sep 05, 2012 | 12.50 | 12.50 | 12.50 | 0 | -0.50(-3.85%) | |
| Aug 31, 2012 | 13.00 | 13.00 | 13.00 | 0 | -0.25(-1.89%) | |
| Aug 29, 2012 | 13.25 | 13.25 | 13.25 | 0 | -0.25(-1.85%) | |
| Aug 23, 2012 | 13.50 | 13.50 | 13.50 | 0 | -0.25(-1.82%) | |
| Aug 21, 2012 | 13.75 | 13.75 | 13.75 | 0 | +0.05(+0.36%) | |
| Aug 16, 2012 | 13.70 | 13.70 | 13.70 | 0 | -0.05(-0.36%) | |
| Aug 11, 2012 | 13.75 | 13.75 | 13.75 | 1,800 | +0.00(+0.00%) | |
| Aug 10, 2012 | 13.75 | 13.75 | 13.75 | 13.75 | 200 | +0.03(+0.22%) |
| Aug 07, 2012 | 13.72 | 13.72 | 13.72 | 0 | -0.11(-0.80%) | |
| Jul 30, 2012 | 13.83 | 13.83 | 13.83 | 0 | -0.07(-0.50%) | |
| Jul 17, 2012 | 13.90 | 13.90 | 13.90 | 0 | +0.30(+2.21%) | |
| Jul 09, 2012 | 13.60 | 13.60 | 13.60 | 0 | +0.10(+0.74%) | |
| Jul 06, 2012 | 13.50 | 13.50 | 13.50 | 13.50 | 507 | -0.44(-3.16%) |
| Jun 29, 2012 | 13.94 | 13.94 | 13.94 | 0 | +0.59(+4.42%) | |
| Jun 26, 2012 | 13.35 | 13.35 | 13.35 | 0 | -0.18(-1.33%) | |
| Jun 21, 2012 | 13.53 | 13.53 | 13.53 | 0 | +0.53(+4.08%) | |
| Jun 20, 2012 | 13.00 | 13.00 | 13.00 | 13.00 | 1,518 | -0.55(-4.06%) |
| Jun 18, 2012 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.40(+3.04%) |
| Jun 14, 2012 | 13.15 | 13.15 | 13.15 | 0 | -0.08(-0.60%) | |
| Jun 13, 2012 | 13.00 | 13.23 | 13.00 | 13.23 | 1,046 | +0.48(+3.76%) |
| Jun 10, 2012 | 12.75 | 12.75 | 12.75 | 1,000 | +0.00(+0.00%) | |
| Jun 08, 2012 | 12.75 | 12.75 | 12.75 | 12.75 | 120 | -0.70(-5.20%) |
| Jun 07, 2012 | 13.45 | 13.45 | 13.45 | 13.45 | 100 | +0.20(+1.51%) |
| May 29, 2012 | 13.25 | 13.25 | 13.25 | 0 | +0.20(+1.53%) | |
| May 23, 2012 | 13.05 | 13.05 | 13.05 | 0 | -0.14(-1.04%) | |
| May 18, 2012 | 13.19 | 13.19 | 13.19 | 0 | +0.14(+1.05%) | |
| May 16, 2012 | 13.05 | 13.05 | 13.05 | 0 | -0.65(-4.74%) |
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.
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.
