Financial News
Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 24, 2014 | 13.34 | 13.34 | 13.34 | 3,725 | -0.05(-0.37%) | |
| Jul 18, 2014 | 13.39 | 13.39 | 13.39 | 0 | -0.01(-0.07%) | |
| Jul 15, 2014 | 13.40 | 13.40 | 13.40 | 0 | +0.17(+1.28%) | |
| Jul 11, 2014 | 13.23 | 13.23 | 13.23 | 0 | -0.40(-2.93%) | |
| Jul 07, 2014 | 13.63 | 13.63 | 13.63 | 0 | +0.07(+0.52%) | |
| Jul 02, 2014 | 13.56 | 13.56 | 13.56 | 0 | +0.08(+0.59%) | |
| Jun 30, 2014 | 13.48 | 13.48 | 13.48 | 0 | +0.14(+1.05%) | |
| Jun 27, 2014 | 13.34 | 13.34 | 13.34 | 13.34 | 1,021 | +0.01(+0.08%) |
| Jun 26, 2014 | 13.33 | 13.33 | 13.33 | 13.33 | 422 | +0.01(+0.08%) |
| Jun 25, 2014 | 13.39 | 13.39 | 13.32 | 13.32 | 3,072 | +0.23(+1.76%) |
| Jun 17, 2014 | 13.09 | 13.09 | 13.09 | 0 | +0.10(+0.77%) | |
| Jun 16, 2014 | 12.99 | 12.99 | 12.99 | 12.99 | 150 | -0.03(-0.23%) |
| Jun 11, 2014 | 13.02 | 13.02 | 13.02 | 0 | -0.16(-1.21%) | |
| May 27, 2014 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | -0.05(-0.38%) |
| May 23, 2014 | 13.23 | 13.23 | 13.23 | 0 | +0.34(+2.64%) | |
| May 22, 2014 | 12.86 | 12.89 | 12.86 | 12.89 | 2,600 | +0.29(+2.30%) |
| May 21, 2014 | 12.60 | 12.60 | 12.60 | 12.60 | 2,167 | +0.05(+0.40%) |
| May 19, 2014 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | -0.11(-0.89%) |
| May 15, 2014 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | -0.14(-1.08%) |
| May 09, 2014 | 12.80 | 12.80 | 12.80 | 0 | -0.52(-3.89%) | |
| Apr 24, 2014 | 13.32 | 13.32 | 13.32 | 0 | +0.07(+0.51%) | |
| Apr 23, 2014 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | +0.38(+2.95%) |
| Apr 16, 2014 | 12.87 | 12.87 | 12.87 | 0 | +0.12(+0.94%) | |
| Apr 14, 2014 | 12.75 | 12.75 | 12.75 | 0 | +0.11(+0.87%) | |
| Apr 10, 2014 | 12.64 | 12.64 | 12.64 | 12.64 | 50 | -0.13(-1.02%) |
| Apr 07, 2014 | 12.77 | 12.77 | 12.77 | 0 | -0.29(-2.22%) | |
| Apr 04, 2014 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | +0.00(+0.00%) |
| Apr 03, 2014 | 13.06 | 13.06 | 13.06 | 13.06 | 100 | +0.11(+0.85%) |
| Apr 02, 2014 | 12.95 | 12.95 | 12.95 | 12.95 | 575 | +0.38(+3.02%) |
| Mar 26, 2014 | 12.57 | 12.57 | 12.57 | 0 | +0.23(+1.86%) | |
| Mar 24, 2014 | 12.34 | 12.34 | 12.34 | 0 | -0.31(-2.45%) | |
| Mar 19, 2014 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | -0.24(-1.86%) |
| Mar 13, 2014 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | -0.06(-0.46%) |
| Mar 11, 2014 | 12.95 | 12.95 | 12.95 | 0 | -0.10(-0.77%) | |
| Mar 06, 2014 | 13.05 | 13.05 | 13.05 | 0 | +0.20(+1.56%) | |
| Feb 27, 2014 | 12.85 | 12.85 | 12.85 | 0 | +0.10(+0.78%) | |
| Feb 26, 2014 | 12.75 | 12.75 | 12.75 | 12.75 | 300 | -0.25(-1.92%) |
| Feb 24, 2014 | 13.00 | 13.00 | 13.00 | 0 | +0.30(+2.36%) | |
| Feb 12, 2014 | 12.70 | 12.70 | 12.70 | 0 | -0.10(-0.78%) | |
| Feb 11, 2014 | 12.80 | 12.80 | 12.80 | 12.80 | 300 | +0.20(+1.59%) |
| Jan 31, 2014 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) | |
| Jan 22, 2014 | 12.60 | 12.60 | 12.60 | 0 | +0.23(+1.86%) | |
| Jan 08, 2014 | 12.37 | 12.37 | 12.37 | 0 | -0.03(-0.24%) | |
| Jan 02, 2014 | 12.40 | 12.40 | 12.40 | 0 | +0.01(+0.08%) | |
| Dec 31, 2013 | 12.39 | 12.39 | 12.39 | 0 | -0.36(-2.82%) | |
| Dec 30, 2013 | 12.75 | 12.75 | 12.75 | 12.75 | 656 | +0.59(+4.86%) |
| Dec 24, 2013 | 12.16 | 12.16 | 12.16 | 0 | +0.11(+0.91%) | |
| Dec 23, 2013 | 12.05 | 12.05 | 12.05 | 12.05 | 125 | +0.15(+1.26%) |
| Dec 19, 2013 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.23(+1.97%) |
| Dec 13, 2013 | 11.67 | 11.67 | 11.67 | 75,050 | -0.63(-5.12%) | |
| Dec 03, 2013 | 12.30 | 12.30 | 12.30 | 12.30 | 6 | +0.13(+1.07%) |
| Nov 29, 2013 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | -0.18(-1.46%) |
| Nov 26, 2013 | 12.35 | 12.35 | 12.35 | 0 | -0.45(-3.48%) | |
| Nov 15, 2013 | 12.79 | 12.79 | 12.79 | 0 | +0.29(+2.28%) | |
| Nov 04, 2013 | 12.51 | 12.51 | 12.51 | 0 | +0.02(+0.12%) | |
| Nov 01, 2013 | 12.49 | 12.49 | 12.49 | 12.49 | 140,500 | -1.51(-10.75%) |
| Oct 30, 2013 | 14.00 | 14.00 | 14.00 | 0 | +0.90(+6.87%) | |
| Oct 28, 2013 | 13.10 | 13.10 | 13.10 | 0 | -0.25(-1.87%) | |
| Oct 25, 2013 | 13.35 | 13.35 | 13.35 | 13.35 | 1,489 | +0.03(+0.23%) |
| Oct 18, 2013 | 13.32 | 13.32 | 13.32 | 0 | +0.15(+1.14%) | |
| Oct 03, 2013 | 13.17 | 13.17 | 13.17 | 0 | -0.43(-3.16%) | |
| Sep 23, 2013 | 13.60 | 13.60 | 13.60 | 450 | +0.30(+2.26%) | |
| Sep 17, 2013 | 13.30 | 13.30 | 13.30 | 0 | +0.30(+2.31%) | |
| Sep 11, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | -0.25(-1.89%) |
| Sep 10, 2013 | 13.25 | 13.25 | 13.25 | 13.25 | 217 | +0.36(+2.79%) |
| Aug 29, 2013 | 12.89 | 12.89 | 12.89 | 0 | -0.31(-2.35%) | |
| Aug 23, 2013 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
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.
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.
