Financial News
Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2017 | 13.06 | 13.06 | 13.06 | 90 | -0.29(-2.17%) | |
| Apr 12, 2017 | 13.35 | 13.35 | 13.35 | 75 | -0.12(-0.89%) | |
| Apr 11, 2017 | 13.47 | 13.47 | 13.47 | 13.47 | 200 | +0.00(+0.00%) |
| Apr 10, 2017 | 13.47 | 13.47 | 13.47 | 13.47 | 100 | -0.11(-0.81%) |
| Mar 31, 2017 | 13.58 | 13.58 | 13.58 | 18 | -0.06(-0.44%) | |
| Mar 28, 2017 | 13.64 | 13.64 | 13.64 | 115 | +0.41(+3.10%) | |
| Mar 27, 2017 | 13.23 | 13.23 | 13.23 | 13.23 | 263 | +0.02(+0.15%) |
| Mar 22, 2017 | 13.21 | 13.21 | 13.21 | 0 | +0.15(+1.15%) | |
| Mar 20, 2017 | 13.06 | 13.06 | 13.06 | 0 | +0.11(+0.85%) | |
| Mar 08, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.13(-0.99%) | |
| Feb 28, 2017 | 13.08 | 13.08 | 13.08 | 0 | -0.48(-3.54%) | |
| Feb 15, 2017 | 13.56 | 13.56 | 13.56 | 0 | +0.66(+5.12%) | |
| Feb 10, 2017 | 12.90 | 12.90 | 12.90 | 0 | +0.07(+0.53%) | |
| Feb 09, 2017 | 12.83 | 12.83 | 12.83 | 12.83 | 158 | -0.17(-1.29%) |
| Feb 08, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 1,100 | +0.37(+2.93%) |
| Feb 06, 2017 | 12.63 | 12.63 | 12.63 | 0 | +0.64(+5.34%) | |
| Feb 03, 2017 | 11.99 | 11.99 | 11.99 | 11.99 | 500 | -0.51(-4.08%) |
| Feb 02, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 435 | +0.26(+2.12%) |
| Jan 31, 2017 | 12.24 | 12.24 | 12.24 | 0 | -0.36(-2.86%) | |
| Jan 26, 2017 | 12.60 | 12.60 | 12.60 | 0 | +0.32(+2.61%) | |
| Jan 23, 2017 | 12.28 | 12.28 | 12.28 | 0 | +0.28(+2.33%) | |
| Jan 10, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.37(+3.18%) | |
| Dec 29, 2016 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) | |
| Dec 28, 2016 | 11.63 | 11.63 | 11.63 | 11.63 | 100 | -0.15(-1.27%) |
| Dec 23, 2016 | 11.78 | 11.78 | 11.78 | 0 | +0.03(+0.26%) | |
| Dec 22, 2016 | 11.75 | 11.75 | 11.75 | 11.75 | 100 | -0.28(-2.29%) |
| Dec 21, 2016 | 11.75 | 12.03 | 11.75 | 12.03 | 9,810 | +0.26(+2.17%) |
| Dec 16, 2016 | 11.77 | 11.77 | 11.77 | 0 | +0.06(+0.51%) | |
| Dec 15, 2016 | 11.75 | 11.75 | 11.69 | 11.71 | 3,015 | -0.36(-2.98%) |
| Dec 14, 2016 | 12.07 | 12.07 | 12.07 | 12.07 | 365 | -0.11(-0.90%) |
| Dec 13, 2016 | 12.22 | 12.22 | 12.18 | 12.18 | 2,481 | -0.02(-0.16%) |
| Dec 08, 2016 | 12.20 | 12.20 | 12.20 | 0 | +0.06(+0.49%) | |
| Dec 07, 2016 | 12.14 | 12.14 | 12.14 | 12.14 | 238 | +0.22(+1.85%) |
| Dec 05, 2016 | 11.92 | 11.92 | 11.92 | 0 | +0.47(+4.10%) | |
| Nov 23, 2016 | 11.45 | 11.45 | 11.45 | 0 | -0.30(-2.55%) | |
| Nov 15, 2016 | 11.75 | 11.75 | 11.75 | 60 | -0.02(-0.17%) | |
| Nov 11, 2016 | 11.77 | 11.77 | 11.77 | 0 | +0.27(+2.35%) | |
| Nov 07, 2016 | 11.50 | 11.50 | 11.50 | 0 | -0.16(-1.37%) | |
| Nov 03, 2016 | 11.66 | 11.66 | 11.66 | 0 | +0.09(+0.78%) | |
| Nov 02, 2016 | 11.57 | 11.57 | 11.57 | 11.57 | 100 | +0.39(+3.49%) |
| Nov 01, 2016 | 11.19 | 11.19 | 11.18 | 11.18 | 525 | -0.09(-0.80%) |
| Oct 25, 2016 | 11.27 | 11.27 | 11.27 | 0 | -0.05(-0.44%) | |
| Oct 24, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 300 | -0.02(-0.18%) |
| Oct 20, 2016 | 11.34 | 11.34 | 11.34 | 0 | +0.08(+0.71%) | |
| Oct 14, 2016 | 11.26 | 11.26 | 11.26 | 0 | -0.05(-0.44%) | |
| Oct 13, 2016 | 11.31 | 11.31 | 11.31 | 11.31 | 250 | +0.07(+0.62%) |
| Oct 12, 2016 | 11.24 | 11.24 | 11.24 | 11.24 | 100 | +0.17(+1.54%) |
| Oct 10, 2016 | 11.07 | 11.07 | 11.07 | 0 | -0.07(-0.63%) | |
| Oct 07, 2016 | 11.14 | 11.14 | 11.14 | 11.14 | 250 | +0.17(+1.59%) |
| Oct 05, 2016 | 10.97 | 10.97 | 10.97 | 474 | -0.14(-1.23%) | |
| Oct 03, 2016 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 11.10 | 11.10 | 11.10 | 0 | -0.07(-0.60%) | |
| Sep 29, 2016 | 11.17 | 11.17 | 11.17 | 11.17 | 300 | +0.21(+1.89%) |
| Sep 28, 2016 | 10.96 | 10.96 | 10.96 | 10.96 | 180 | -0.15(-1.37%) |
| Sep 27, 2016 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 11.12 | 11.12 | 11.12 | 0 | +0.37(+3.40%) | |
| Sep 19, 2016 | 10.75 | 10.75 | 10.75 | 75 | +0.17(+1.61%) | |
| Sep 16, 2016 | 10.67 | 10.67 | 10.58 | 10.58 | 4,040 | -0.27(-2.52%) |
| Sep 15, 2016 | 10.85 | 10.85 | 10.85 | 10.85 | 4,500 | -0.08(-0.69%) |
| Sep 13, 2016 | 10.93 | 10.93 | 10.93 | 90 | -0.16(-1.46%) | |
| Sep 12, 2016 | 11.11 | 11.11 | 11.09 | 11.09 | 3,500 | +0.12(+1.09%) |
| Sep 09, 2016 | 11.00 | 11.00 | 10.97 | 10.97 | 600 | -0.09(-0.81%) |
| Sep 08, 2016 | 11.06 | 11.06 | 11.06 | 11.06 | 100 | +0.13(+1.23%) |
| Sep 01, 2016 | 10.93 | 10.93 | 10.93 | 0 | +0.14(+1.26%) | |
| Aug 31, 2016 | 10.78 | 10.79 | 10.78 | 10.79 | 5,339 | +0.04(+0.39%) |
| Aug 30, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 100 | -0.08(-0.74%) |
| Aug 29, 2016 | 10.83 | 10.83 | 10.83 | 10.83 | 650 | +0.22(+2.07%) |
| Aug 17, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.10(+0.92%) | |
| Aug 12, 2016 | 10.51 | 10.51 | 10.51 | 0 | +0.13(+1.29%) | |
| Aug 09, 2016 | 10.38 | 10.38 | 10.38 | 0 | +0.28(+2.74%) | |
| Aug 04, 2016 | 10.10 | 10.10 | 10.10 | 65 | +0.35(+3.59%) | |
| Aug 03, 2016 | 9.827 | 9.827 | 9.750 | 9.750 | 5,300 | -0.29(-2.90%) |
| Aug 02, 2016 | 10.04 | 10.04 | 10.04 | 10.04 | 4,825 | -0.26(-2.53%) |
| Jul 22, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.06(+0.63%) | |
| Jul 20, 2016 | 10.24 | 10.24 | 10.24 | 0 | -0.03(-0.28%) | |
| Jul 18, 2016 | 10.27 | 10.27 | 10.27 | 0 | -0.04(-0.35%) | |
| Jul 15, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 1,050 | +0.03(+0.26%) |
| Jul 14, 2016 | 10.28 | 10.28 | 10.28 | 10.28 | 400 | +0.00(+0.00%) |
| Jul 13, 2016 | 10.28 | 10.28 | 10.28 | 10.28 | 638 | +0.05(+0.54%) |
| Jul 12, 2016 | 10.23 | 10.23 | 10.22 | 10.22 | 17,700 | +0.04(+0.39%) |
| Jul 08, 2016 | 10.18 | 10.18 | 10.18 | 0 | -0.05(-0.45%) | |
| Jul 07, 2016 | 10.23 | 10.23 | 10.23 | 10.23 | 1,100 | -0.21(-2.06%) |
| Jul 05, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 425 | +0.42(+4.20%) |
| Jul 01, 2016 | 10.02 | 10.02 | 10.02 | 0 | +0.21(+2.14%) | |
| Jun 28, 2016 | 9.810 | 9.810 | 9.810 | 0 | +0.12(+1.24%) | |
| Jun 27, 2016 | 9.690 | 9.690 | 9.690 | 9.690 | 100 | -0.37(-3.69%) |
| Jun 23, 2016 | 10.06 | 10.06 | 10.06 | 0 | +0.26(+2.66%) | |
| Jun 22, 2016 | 9.800 | 9.800 | 9.800 | 9.800 | 248 | -0.14(-1.38%) |
| Jun 20, 2016 | 9.937 | 9.937 | 9.937 | 0 | +0.37(+3.82%) | |
| Jun 17, 2016 | 9.571 | 9.571 | 9.571 | 9.571 | 315 | -0.01(-0.09%) |
| Jun 16, 2016 | 9.580 | 9.580 | 9.580 | 9.580 | 148 | +0.14(+1.48%) |
| Jun 14, 2016 | 9.440 | 9.440 | 9.440 | 0 | -0.02(-0.20%) | |
| Jun 13, 2016 | 9.459 | 9.459 | 9.459 | 9.459 | 300 | -0.57(-5.69%) |
| Jun 08, 2016 | 10.03 | 10.03 | 10.03 | 0 | +0.01(+0.10%) | |
| Jun 07, 2016 | 9.950 | 10.02 | 9.950 | 10.02 | 275 | +0.16(+1.66%) |
| Jun 03, 2016 | 9.856 | 9.856 | 9.856 | 50 | -0.05(-0.55%) | |
| Jun 02, 2016 | 9.911 | 9.911 | 9.911 | 9.911 | 500 | -0.12(-1.22%) |
| Jun 01, 2016 | 10.01 | 10.03 | 10.01 | 10.03 | 2,685 | -0.02(-0.17%) |
| May 25, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.20%) | |
| May 19, 2016 | 10.03 | 10.03 | 10.03 | 0 | -0.18(-1.76%) | |
| May 18, 2016 | 10.23 | 10.23 | 10.21 | 10.21 | 2,900 | +0.04(+0.39%) |
| May 16, 2016 | 10.17 | 10.17 | 10.17 | 50 | +0.04(+0.39%) | |
| May 13, 2016 | 9.960 | 10.13 | 9.960 | 10.13 | 530 | -0.04(-0.39%) |
| May 12, 2016 | 10.32 | 10.32 | 10.17 | 10.17 | 5,095 | -0.04(-0.35%) |
| May 11, 2016 | 10.21 | 10.21 | 10.21 | 10.21 | 223 | -0.13(-1.29%) |
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.
