Financial News
Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 16.67 | 16.67 | 16.67 | 0 | +0.53(+3.28%) | |
| Jul 24, 2018 | 16.14 | 16.14 | 16.14 | 0 | -0.37(-2.24%) | |
| Jul 19, 2018 | 16.51 | 16.51 | 16.51 | 4,030 | +0.15(+0.92%) | |
| Jul 18, 2018 | 16.36 | 16.36 | 16.36 | 16.36 | 250 | +0.06(+0.37%) |
| Jul 12, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.25(-1.51%) | |
| Jun 29, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.02(-0.12%) | |
| Jun 26, 2018 | 16.57 | 16.57 | 16.57 | 0 | -0.18(-1.07%) | |
| Jun 20, 2018 | 16.75 | 16.75 | 16.75 | 0 | -0.03(-0.18%) | |
| Jun 18, 2018 | 16.78 | 16.78 | 16.78 | 2,673 | -0.47(-2.72%) | |
| Jun 14, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.01(-0.06%) | |
| Jun 11, 2018 | 17.26 | 17.26 | 17.26 | 0 | -0.05(-0.29%) | |
| Jun 08, 2018 | 17.31 | 17.31 | 17.31 | 17.31 | 835 | -0.11(-0.63%) |
| Jun 07, 2018 | 17.42 | 17.42 | 17.42 | 17.42 | 270 | +0.22(+1.28%) |
| Jun 06, 2018 | 17.20 | 17.20 | 17.20 | 17.20 | 250 | +0.12(+0.70%) |
| Jun 05, 2018 | 17.15 | 17.15 | 17.08 | 17.08 | 500 | -0.02(-0.12%) |
| Jun 04, 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 200 | -0.10(-0.58%) |
| May 25, 2018 | 17.20 | 17.20 | 17.20 | 41 | -0.38(-2.16%) | |
| May 21, 2018 | 17.58 | 17.58 | 17.58 | 100 | +0.02(+0.14%) | |
| May 14, 2018 | 17.55 | 17.55 | 17.55 | 0 | -0.34(-1.93%) | |
| Apr 30, 2018 | 17.90 | 17.90 | 17.90 | 0 | -0.09(-0.50%) | |
| Apr 27, 2018 | 17.99 | 17.99 | 17.99 | 17.99 | 235 | +0.14(+0.78%) |
| Apr 25, 2018 | 17.85 | 17.85 | 17.85 | 4,203 | +0.65(+3.78%) | |
| Apr 16, 2018 | 17.20 | 17.20 | 17.20 | 75 | +0.10(+0.58%) | |
| Apr 13, 2018 | 17.00 | 17.10 | 17.00 | 17.10 | 605 | +0.05(+0.29%) |
| Apr 12, 2018 | 17.05 | 17.05 | 17.05 | 17.05 | 125 | -0.10(-0.58%) |
| Apr 11, 2018 | 17.15 | 17.15 | 17.15 | 17.15 | 29,367 | +0.47(+2.82%) |
| Apr 10, 2018 | 16.68 | 16.68 | 16.68 | 16.68 | 300 | +0.20(+1.21%) |
| Apr 09, 2018 | 16.48 | 16.48 | 16.48 | 16.48 | 1,500 | -0.17(-1.02%) |
| Mar 29, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.22(+1.34%) | |
| Mar 28, 2018 | 16.43 | 16.43 | 16.43 | 16.43 | 1,050 | +0.00(+0.00%) |
| Mar 26, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) | |
| Mar 23, 2018 | 16.43 | 16.43 | 16.43 | 16.43 | 420 | -0.12(-0.73%) |
| Mar 19, 2018 | 16.55 | 16.55 | 16.55 | 570 | -0.10(-0.60%) | |
| Mar 16, 2018 | 16.65 | 16.65 | 16.65 | 16.65 | 1,435 | -0.09(-0.54%) |
| Mar 15, 2018 | 16.80 | 16.80 | 16.74 | 16.74 | 11,431 | -0.11(-0.65%) |
| Mar 13, 2018 | 16.85 | 16.85 | 16.85 | 0 | -0.24(-1.40%) | |
| Mar 12, 2018 | 17.09 | 17.09 | 17.09 | 17.09 | 950 | +0.46(+2.77%) |
| Mar 09, 2018 | 16.63 | 16.63 | 16.63 | 16.63 | 3,150 | -0.64(-3.71%) |
| Mar 01, 2018 | 17.27 | 17.27 | 17.27 | 60 | -0.64(-3.57%) | |
| Feb 28, 2018 | 17.78 | 17.91 | 17.78 | 17.91 | 1,390 | +0.91(+5.35%) |
| Feb 20, 2018 | 17.00 | 17.00 | 17.00 | 1,200 | +0.37(+2.22%) | |
| Feb 14, 2018 | 16.63 | 16.63 | 16.63 | 0 | -0.17(-1.01%) | |
| Feb 09, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.35(+2.13%) | |
| Feb 08, 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 1,004 | -0.04(-0.24%) |
| Feb 07, 2018 | 16.59 | 16.59 | 16.49 | 16.49 | 3,000 | -0.61(-3.57%) |
| Feb 05, 2018 | 17.10 | 17.10 | 17.10 | 4,300 | -0.42(-2.40%) | |
| Feb 02, 2018 | 17.52 | 17.52 | 17.52 | 17.52 | 150 | -0.07(-0.40%) |
| Feb 01, 2018 | 17.61 | 17.61 | 17.59 | 17.59 | 3,050 | +0.35(+2.03%) |
| Jan 31, 2018 | 17.23 | 17.24 | 17.23 | 17.24 | 850 | -0.38(-2.16%) |
| Jan 30, 2018 | 17.67 | 17.67 | 17.62 | 17.62 | 350 | -0.34(-1.89%) |
| Jan 25, 2018 | 17.96 | 17.96 | 17.96 | 6 | +0.32(+1.81%) | |
| Jan 24, 2018 | 17.62 | 17.65 | 17.62 | 17.64 | 1,835 | +0.16(+0.92%) |
| Jan 23, 2018 | 17.58 | 17.58 | 17.48 | 17.48 | 1,528 | +0.05(+0.29%) |
| Jan 22, 2018 | 17.43 | 17.43 | 17.43 | 17.43 | 435 | -0.02(-0.11%) |
| Jan 18, 2018 | 17.45 | 17.45 | 17.45 | 0 | -0.32(-1.80%) | |
| Jan 17, 2018 | 18.00 | 18.00 | 17.77 | 17.77 | 375 | -0.18(-1.00%) |
| Jan 12, 2018 | 17.95 | 17.95 | 17.95 | 25 | -0.26(-1.43%) | |
| Jan 11, 2018 | 18.07 | 18.21 | 18.07 | 18.21 | 1,450 | +0.43(+2.42%) |
| Jan 09, 2018 | 17.78 | 17.78 | 17.78 | 0 | +0.23(+1.31%) | |
| Jan 05, 2018 | 17.55 | 17.55 | 17.55 | 45 | +0.14(+0.80%) | |
| Jan 04, 2018 | 17.41 | 17.41 | 17.41 | 17.41 | 250 | +0.15(+0.87%) |
| Jan 03, 2018 | 17.05 | 17.26 | 17.01 | 17.26 | 1,655 | +0.31(+1.83%) |
| Dec 29, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) | |
| Dec 28, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 375 | +0.02(+0.12%) |
| Dec 27, 2017 | 16.93 | 16.93 | 16.93 | 16.93 | 150 | +0.13(+0.77%) |
| Dec 20, 2017 | 16.80 | 16.80 | 16.80 | 60 | +0.54(+3.32%) | |
| Dec 18, 2017 | 16.26 | 16.26 | 16.26 | 0 | +0.17(+1.06%) | |
| Dec 15, 2017 | 16.05 | 16.09 | 16.05 | 16.09 | 495 | -0.35(-2.13%) |
| Dec 14, 2017 | 16.44 | 16.44 | 16.44 | 16.44 | 225 | +0.21(+1.29%) |
| Dec 08, 2017 | 16.23 | 16.23 | 16.23 | 50 | +0.31(+1.95%) | |
| Dec 07, 2017 | 15.75 | 15.92 | 15.75 | 15.92 | 1,000 | +0.50(+3.24%) |
| Dec 04, 2017 | 15.42 | 15.42 | 15.42 | 0 | +0.05(+0.33%) | |
| Dec 01, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 10,000 | +0.66(+4.49%) |
| Nov 21, 2017 | 14.71 | 14.71 | 14.71 | 0 | +0.03(+0.20%) | |
| Nov 20, 2017 | 14.68 | 14.68 | 14.68 | 14.68 | 100 | -0.06(-0.41%) |
| Nov 17, 2017 | 14.74 | 14.74 | 14.74 | 14.74 | 600 | -0.01(-0.07%) |
| Nov 15, 2017 | 14.75 | 14.75 | 14.75 | 0 | -0.67(-4.35%) | |
| Nov 09, 2017 | 15.42 | 15.42 | 15.42 | 0 | -0.27(-1.69%) | |
| Nov 08, 2017 | 15.69 | 15.69 | 15.69 | 15.69 | 100 | +0.95(+6.41%) |
| Nov 06, 2017 | 14.74 | 14.74 | 14.74 | 0 | +0.14(+0.96%) | |
| Nov 03, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | +0.19(+1.32%) |
| Oct 31, 2017 | 14.41 | 14.41 | 14.41 | 0 | -0.11(-0.76%) | |
| Oct 27, 2017 | 14.52 | 14.52 | 14.52 | 0 | +0.13(+0.90%) | |
| Oct 26, 2017 | 14.41 | 14.41 | 13.91 | 14.39 | 1,300 | -0.04(-0.28%) |
| Oct 24, 2017 | 14.43 | 14.43 | 14.43 | 0 | +0.11(+0.77%) | |
| Oct 23, 2017 | 14.32 | 14.32 | 14.32 | 14.32 | 300 | +0.23(+1.63%) |
| Oct 19, 2017 | 14.09 | 14.09 | 14.09 | 0 | -0.07(-0.49%) | |
| Oct 13, 2017 | 14.16 | 14.16 | 14.16 | 0 | +0.13(+0.93%) | |
| Oct 12, 2017 | 14.03 | 14.03 | 14.03 | 14.03 | 200 | -0.04(-0.28%) |
| Oct 09, 2017 | 14.07 | 14.07 | 14.07 | 0 | -0.16(-1.12%) | |
| Sep 27, 2017 | 14.23 | 14.23 | 14.23 | 0 | -0.15(-1.04%) | |
| Sep 19, 2017 | 14.38 | 14.38 | 14.38 | 0 | +0.11(+0.77%) | |
| Sep 15, 2017 | 14.27 | 14.27 | 14.27 | 0 | -0.03(-0.21%) | |
| Sep 13, 2017 | 14.30 | 14.30 | 14.30 | 0 | +0.66(+4.84%) | |
| Sep 01, 2017 | 13.64 | 13.64 | 13.64 | 0 | +0.29(+2.17%) | |
| Aug 29, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.44(-3.17%) | |
| Aug 24, 2017 | 13.79 | 13.79 | 13.79 | 0 | -0.17(-1.24%) | |
| Aug 04, 2017 | 13.96 | 13.96 | 13.96 | 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.
