Financial News
Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 07, 2012 | 13.70 | 13.70 | 13.70 | 0 | -0.42(-2.97%) | |
| Apr 25, 2012 | 14.12 | 14.12 | 14.12 | 0 | -0.22(-1.51%) | |
| Apr 18, 2012 | 14.34 | 14.34 | 14.34 | 0 | +0.39(+2.77%) | |
| Apr 16, 2012 | 13.95 | 13.95 | 13.95 | 0 | -0.30(-2.11%) | |
| Apr 12, 2012 | 14.25 | 14.25 | 14.25 | 0 | +0.69(+5.09%) | |
| Apr 10, 2012 | 13.56 | 13.56 | 13.56 | 0 | -0.34(-2.45%) | |
| Apr 04, 2012 | 13.90 | 13.90 | 13.90 | 0 | -0.79(-5.38%) | |
| Mar 23, 2012 | 14.69 | 14.69 | 14.69 | 0 | -0.11(-0.74%) | |
| Mar 20, 2012 | 14.80 | 14.80 | 14.80 | 0 | -0.20(-1.33%) | |
| Mar 19, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 3,111 | +0.30(+2.04%) |
| Mar 12, 2012 | 14.70 | 14.70 | 14.70 | 33,500 | +0.30(+2.08%) | |
| Mar 07, 2012 | 14.40 | 14.40 | 14.40 | 0 | -0.10(-0.69%) | |
| Mar 06, 2012 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | -0.09(-0.62%) |
| Mar 05, 2012 | 14.65 | 14.65 | 14.59 | 14.59 | 4,813 | -0.01(-0.07%) |
| Mar 02, 2012 | 14.60 | 14.60 | 14.60 | 14.60 | 900 | +0.20(+1.39%) |
| Mar 01, 2012 | 14.40 | 14.40 | 14.40 | 14.40 | 10,879 | -0.20(-1.37%) |
| Feb 29, 2012 | 14.60 | 14.60 | 14.60 | 14.60 | 250 | -0.13(-0.88%) |
| Feb 27, 2012 | 14.73 | 14.73 | 14.73 | 0 | +0.04(+0.27%) | |
| Feb 17, 2012 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | +0.09(+0.62%) |
| Feb 15, 2012 | 14.60 | 14.60 | 14.60 | 0 | -0.65(-4.26%) | |
| Feb 07, 2012 | 15.25 | 15.25 | 15.25 | 0 | +0.50(+3.39%) | |
| Feb 03, 2012 | 14.75 | 14.75 | 14.75 | 0 | +0.75(+5.36%) | |
| Jan 31, 2012 | 14.00 | 14.00 | 14.00 | 0 | -0.20(-1.41%) | |
| Jan 27, 2012 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.70(+5.19%) |
| Jan 13, 2012 | 13.50 | 13.50 | 13.50 | 0 | +0.50(+3.85%) | |
| Jan 12, 2012 | 13.00 | 13.00 | 13.00 | 13.00 | 248 | -0.47(-3.49%) |
| Jan 10, 2012 | 13.47 | 13.47 | 13.47 | 0 | +0.07(+0.52%) | |
| Jan 05, 2012 | 13.40 | 13.40 | 13.40 | 0 | -0.27(-1.98%) | |
| Jan 04, 2012 | 13.64 | 13.67 | 13.64 | 13.67 | 413 | +0.17(+1.26%) |
| Dec 23, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.25(+1.89%) |
| Dec 21, 2011 | 13.50 | 13.50 | 13.25 | 13.25 | 1,594 | -0.10(-0.75%) |
| Dec 15, 2011 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | -0.40(-2.91%) |
| Dec 14, 2011 | 13.75 | 13.75 | 13.75 | 13.75 | 713 | +0.04(+0.29%) |
| Dec 13, 2011 | 13.71 | 13.71 | 13.71 | 13.71 | 300 | +0.11(+0.81%) |
| Dec 07, 2011 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.20(+1.49%) |
| Dec 06, 2011 | 13.40 | 13.40 | 13.40 | 13.40 | 2,052 | -0.30(-2.19%) |
| Dec 05, 2011 | 13.70 | 13.70 | 13.70 | 13.70 | 7,349 | +0.32(+2.39%) |
| Dec 02, 2011 | 13.38 | 13.38 | 13.38 | 13.38 | 200 | +0.38(+2.92%) |
| Dec 01, 2011 | 13.75 | 13.75 | 13.00 | 13.00 | 218 | +0.20(+1.56%) |
| Nov 30, 2011 | 12.80 | 12.80 | 12.80 | 12.80 | 225 | +0.05(+0.39%) |
| Nov 29, 2011 | 12.75 | 12.75 | 12.75 | 12.75 | 400 | -0.50(-3.77%) |
| Nov 23, 2011 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
| Nov 21, 2011 | 13.25 | 13.25 | 13.25 | 0 | -0.05(-0.38%) | |
| Nov 18, 2011 | 13.30 | 13.30 | 13.30 | 13.30 | 310 | +0.00(+0.00%) |
| Nov 17, 2011 | 13.50 | 13.50 | 13.20 | 13.30 | 2,706 | +0.40(+3.10%) |
| Nov 16, 2011 | 13.25 | 13.25 | 12.90 | 12.90 | 1,446 | +0.40(+3.20%) |
| Nov 10, 2011 | 12.50 | 12.50 | 12.50 | 0 | -1.15(-8.42%) | |
| Nov 08, 2011 | 13.65 | 13.65 | 13.65 | 0 | +0.22(+1.64%) | |
| Nov 07, 2011 | 13.43 | 13.43 | 13.43 | 13.43 | 100 | -0.17(-1.25%) |
| Nov 04, 2011 | 13.60 | 13.60 | 13.60 | 13.60 | 401 | +0.85(+6.67%) |
| Nov 01, 2011 | 12.75 | 12.75 | 12.75 | 0 | -0.15(-1.16%) | |
| Oct 31, 2011 | 12.90 | 12.90 | 12.90 | 12.90 | 1,213 | -0.95(-6.86%) |
| Oct 28, 2011 | 13.85 | 13.85 | 13.85 | 13.85 | 1,220 | +1.67(+13.71%) |
| Oct 21, 2011 | 12.18 | 12.18 | 12.18 | 0 | -0.82(-6.31%) | |
| Oct 14, 2011 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
| Oct 13, 2011 | 13.00 | 13.00 | 13.00 | 13.00 | 714 | +0.65(+5.26%) |
| Oct 12, 2011 | 12.90 | 12.90 | 12.35 | 12.35 | 2,110 | +0.50(+4.22%) |
| Oct 10, 2011 | 11.85 | 11.85 | 11.85 | 0 | -0.65(-5.20%) | |
| Oct 07, 2011 | 12.50 | 12.50 | 12.50 | 12.50 | 682 | +0.50(+4.17%) |
| Oct 06, 2011 | 12.00 | 12.00 | 12.00 | 12.00 | 1,569 | +0.20(+1.69%) |
| Oct 05, 2011 | 11.80 | 11.80 | 11.80 | 11.80 | 126 | -0.70(-5.60%) |
| Oct 03, 2011 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | -0.40(-3.10%) |
| Sep 29, 2011 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | -0.10(-0.77%) |
| Sep 27, 2011 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Sep 26, 2011 | 13.00 | 13.00 | 13.00 | 13.00 | 173 | +0.17(+1.33%) |
| Sep 23, 2011 | 12.83 | 12.83 | 12.83 | 12.83 | 400 | -0.01(-0.08%) |
| Sep 14, 2011 | 12.84 | 12.84 | 12.84 | 0 | +0.39(+3.13%) | |
| Sep 07, 2011 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | -0.23(-1.81%) |
| Aug 29, 2011 | 12.68 | 12.68 | 12.68 | 0 | -0.16(-1.25%) | |
| Aug 16, 2011 | 12.84 | 12.84 | 12.84 | 0 | -1.13(-8.09%) |
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.
