Financial News
Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2020 | 11.06 | 11.06 | 11.02 | 11.02 | 8,500 | -0.45(-3.88%) |
| Jul 30, 2020 | 11.45 | 11.46 | 11.45 | 11.46 | 2,460 | -0.26(-2.18%) |
| Jul 29, 2020 | 11.72 | 11.72 | 11.72 | 11.72 | 208 | -0.04(-0.30%) |
| Jul 28, 2020 | 11.76 | 11.76 | 11.76 | 11.76 | 5,990 | -0.08(-0.72%) |
| Jul 27, 2020 | 11.94 | 11.94 | 11.84 | 11.84 | 3,900 | +0.11(+0.94%) |
| Jul 24, 2020 | 11.80 | 11.80 | 11.73 | 11.73 | 400 | +0.01(+0.04%) |
| Jul 23, 2020 | 11.70 | 11.72 | 11.70 | 11.72 | 950 | -0.02(-0.17%) |
| Jul 22, 2020 | 11.74 | 11.74 | 11.74 | 11.74 | 2,550 | +0.01(+0.13%) |
| Jul 21, 2020 | 11.79 | 11.79 | 11.73 | 11.73 | 3,900 | -0.29(-2.41%) |
| Jul 17, 2020 | 12.02 | 12.02 | 12.02 | 0 | -0.35(-2.83%) | |
| Jul 16, 2020 | 12.53 | 12.61 | 12.12 | 12.37 | 2,486 | +0.19(+1.60%) |
| Jul 15, 2020 | 12.18 | 12.18 | 12.18 | 12.18 | 600 | +0.46(+3.97%) |
| Jul 14, 2020 | 11.71 | 11.71 | 11.71 | 11.71 | 125 | +0.08(+0.69%) |
| Jul 13, 2020 | 11.63 | 11.70 | 11.63 | 11.63 | 15,565 | +0.28(+2.42%) |
| Jul 10, 2020 | 10.94 | 11.36 | 10.94 | 11.36 | 300 | -0.13(-1.17%) |
| Jul 08, 2020 | 11.49 | 11.49 | 11.49 | 0 | -0.19(-1.63%) | |
| Jul 07, 2020 | 11.68 | 11.68 | 11.68 | 25 | +0.00(+0.00%) | |
| Jul 06, 2020 | 11.68 | 11.68 | 11.68 | 11.68 | 100 | +0.07(+0.57%) |
| Jul 02, 2020 | 11.46 | 11.46 | 11.61 | 8,000 | +0.15(+1.34%) | |
| Jun 30, 2020 | 11.46 | 11.46 | 11.46 | 0 | +0.29(+2.60%) | |
| Jun 29, 2020 | 11.17 | 11.17 | 11.17 | 11.17 | 1,402 | -0.74(-6.21%) |
| Jun 23, 2020 | 11.91 | 11.91 | 11.91 | 0 | +0.02(+0.13%) | |
| Jun 19, 2020 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) | |
| Jun 18, 2020 | 11.78 | 11.89 | 11.78 | 11.89 | 4,065 | -0.01(-0.04%) |
| Jun 17, 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 850 | +0.23(+1.97%) |
| Jun 16, 2020 | 11.67 | 11.67 | 11.67 | 100 | +0.00(+0.00%) | |
| Jun 15, 2020 | 11.75 | 11.75 | 11.67 | 11.67 | 410 | -0.13(-1.10%) |
| Jun 12, 2020 | 11.90 | 11.96 | 11.80 | 11.80 | 3,400 | +0.03(+0.21%) |
| Jun 11, 2020 | 11.78 | 11.78 | 11.78 | 11.78 | 100 | -0.61(-4.89%) |
| Jun 09, 2020 | 12.38 | 12.38 | 12.38 | 0 | -0.15(-1.20%) | |
| Jun 08, 2020 | 12.53 | 12.53 | 12.53 | 12.53 | 8,500 | +0.21(+1.75%) |
| Jun 05, 2020 | 12.31 | 12.31 | 12.31 | 12.31 | 2,000 | +0.46(+3.92%) |
| Jun 04, 2020 | 11.85 | 11.85 | 11.85 | 60 | +0.00(+0.00%) | |
| Jun 01, 2020 | 11.85 | 11.85 | 11.85 | 0 | -0.10(-0.84%) | |
| May 29, 2020 | 11.95 | 11.95 | 11.95 | 11.95 | 100 | -0.15(-1.24%) |
| May 28, 2020 | 12.16 | 12.16 | 12.10 | 12.10 | 13,250 | +0.44(+3.77%) |
| May 22, 2020 | 11.66 | 11.66 | 11.66 | 0 | +0.00(+0.00%) | |
| May 18, 2020 | 11.66 | 11.66 | 11.66 | 0 | -0.14(-1.23%) | |
| May 13, 2020 | 11.80 | 11.80 | 11.80 | 0 | -0.28(-2.28%) | |
| May 12, 2020 | 12.05 | 12.08 | 12.05 | 12.08 | 9,626 | +0.86(+7.62%) |
| May 08, 2020 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 11.22 | 11.22 | 11.22 | 2,340 | +0.00(+0.00%) | |
| May 05, 2020 | 11.22 | 11.22 | 11.22 | 0 | +0.05(+0.45%) | |
| May 04, 2020 | 11.18 | 11.18 | 11.18 | 11.18 | 1,250 | -0.22(-1.97%) |
| Apr 30, 2020 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) | |
| Apr 29, 2020 | 11.40 | 11.40 | 11.40 | 11.40 | 500 | +0.01(+0.04%) |
| Apr 28, 2020 | 11.39 | 11.39 | 11.39 | 11.39 | 315 | +0.04(+0.40%) |
| Apr 27, 2020 | 11.35 | 11.35 | 11.35 | 11.35 | 500 | +0.50(+4.61%) |
| Apr 24, 2020 | 10.85 | 10.85 | 10.85 | 1,100 | +0.00(+0.00%) | |
| Apr 23, 2020 | 10.85 | 10.85 | 10.85 | 28,800 | +0.00(+0.00%) | |
| Apr 22, 2020 | 10.85 | 10.85 | 10.85 | 700 | +0.00(+0.00%) | |
| Apr 21, 2020 | 10.85 | 10.85 | 10.85 | 6,105 | +0.00(+0.00%) | |
| Apr 20, 2020 | 10.85 | 10.85 | 10.85 | 10.85 | 200 | +0.00(+0.00%) |
| Apr 16, 2020 | 10.85 | 10.85 | 10.85 | 0 | -0.15(-1.36%) | |
| Apr 15, 2020 | 10.96 | 11.00 | 10.96 | 11.00 | 540 | -0.20(-1.79%) |
| Apr 14, 2020 | 11.20 | 11.20 | 11.20 | 1,060 | +0.00(+0.00%) | |
| Apr 13, 2020 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | +0.03(+0.27%) |
| Apr 09, 2020 | 11.17 | 11.17 | 11.17 | 11.17 | 6,200 | +0.26(+2.38%) |
| Apr 08, 2020 | 11.10 | 11.10 | 10.91 | 10.91 | 4,200 | -0.59(-5.13%) |
| Apr 07, 2020 | 11.20 | 11.50 | 11.20 | 11.50 | 260 | +0.79(+7.38%) |
| Apr 06, 2020 | 10.85 | 10.85 | 10.71 | 10.71 | 11,675 | +0.18(+1.66%) |
| Apr 03, 2020 | 10.54 | 10.54 | 10.40 | 10.54 | 1,400 | -0.10(-0.89%) |
| Apr 02, 2020 | 10.63 | 10.63 | 10.63 | 10.63 | 2,100 | -0.11(-1.02%) |
| Apr 01, 2020 | 10.74 | 10.74 | 10.74 | 10.74 | 700 | -1.32(-10.95%) |
| Mar 31, 2020 | 12.06 | 12.06 | 12.06 | 33,000 | +0.00(+0.00%) | |
| Mar 27, 2020 | 12.06 | 12.06 | 12.06 | 0 | +0.10(+0.84%) | |
| Mar 26, 2020 | 11.96 | 11.96 | 11.96 | 11.96 | 9,600 | +0.43(+3.73%) |
| Mar 25, 2020 | 11.53 | 11.53 | 11.53 | 11.53 | 17,400 | +0.82(+7.66%) |
| Mar 24, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 2,300 | +0.55(+5.41%) |
| Mar 23, 2020 | 10.36 | 10.36 | 10.16 | 10.16 | 9,000 | -0.93(-8.39%) |
| Mar 20, 2020 | 11.09 | 11.09 | 11.09 | 11.09 | 100 | +0.69(+6.63%) |
| Mar 19, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 125 | +0.29(+2.87%) |
| Mar 18, 2020 | 10.31 | 10.31 | 10.07 | 10.11 | 4,531 | -0.79(-7.25%) |
| Mar 17, 2020 | 10.94 | 10.94 | 10.89 | 10.90 | 4,000 | -0.04(-0.37%) |
| Mar 16, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 8,300 | -0.72(-6.17%) |
| Mar 13, 2020 | 11.66 | 11.66 | 11.66 | 534 | +0.00(+0.00%) | |
| Mar 12, 2020 | 11.66 | 11.66 | 11.66 | 11.66 | 2,239 | -1.18(-9.19%) |
| Mar 11, 2020 | 12.84 | 12.84 | 12.84 | 19 | +0.00(+0.00%) | |
| Mar 10, 2020 | 12.65 | 12.84 | 12.65 | 12.84 | 2,399 | -0.78(-5.73%) |
| Mar 09, 2020 | 13.62 | 13.62 | 13.62 | 13.62 | 204 | -0.23(-1.66%) |
| Mar 06, 2020 | 13.85 | 13.85 | 13.85 | 45 | +0.00(+0.00%) | |
| Mar 05, 2020 | 13.85 | 13.85 | 13.85 | 500 | +0.00(+0.00%) | |
| Mar 04, 2020 | 13.85 | 13.85 | 13.85 | 20,374 | +0.00(+0.00%) | |
| Mar 03, 2020 | 13.85 | 13.85 | 13.85 | 13.85 | 1,819 | -0.01(-0.04%) |
| Mar 02, 2020 | 13.86 | 13.86 | 13.86 | 750 | +0.00(+0.00%) | |
| Feb 28, 2020 | 13.86 | 13.86 | 13.86 | 13.86 | 100 | -0.21(-1.53%) |
| Feb 27, 2020 | 14.07 | 14.07 | 14.07 | 5,900 | +0.00(+0.00%) | |
| Feb 26, 2020 | 14.07 | 14.07 | 14.07 | 1,300 | +0.00(+0.00%) | |
| Feb 25, 2020 | 14.36 | 14.36 | 14.07 | 14.07 | 3,768 | -0.53(-3.60%) |
| Feb 24, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 2,418 | -0.15(-1.04%) |
| Feb 21, 2020 | 14.62 | 14.75 | 14.62 | 14.75 | 5,100 | -0.47(-3.12%) |
| Feb 20, 2020 | 15.22 | 15.22 | 15.22 | 600 | +0.00(+0.00%) | |
| Feb 18, 2020 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) | |
| Feb 14, 2020 | 15.15 | 15.22 | 15.15 | 15.22 | 3,700 | +0.15(+1.03%) |
| Feb 12, 2020 | 15.07 | 15.07 | 15.07 | 0 | -0.50(-3.21%) | |
| Feb 07, 2020 | 15.57 | 15.57 | 15.57 | 0 | +0.08(+0.52%) | |
| Feb 06, 2020 | 15.37 | 15.49 | 15.37 | 15.49 | 1,416 | +0.01(+0.03%) |
| Feb 05, 2020 | 15.46 | 15.53 | 15.46 | 15.48 | 27,525 | +0.23(+1.54%) |
| Feb 04, 2020 | 15.25 | 15.25 | 15.25 | 15.25 | 865 | +0.17(+1.13%) |
| Feb 03, 2020 | 15.08 | 15.08 | 15.08 | 15.08 | 1,750 | +0.15(+1.00%) |
| Jan 31, 2020 | 14.88 | 14.93 | 14.88 | 14.93 | 1,000 | -0.02(-0.13%) |
| Jan 27, 2020 | 14.95 | 14.95 | 14.95 | 0 | -0.03(-0.20%) | |
| Jan 22, 2020 | 14.98 | 14.98 | 14.98 | 0 | -0.06(-0.40%) | |
| Jan 21, 2020 | 15.04 | 15.04 | 15.04 | 15.04 | 175 | +0.31(+2.10%) |
| Jan 17, 2020 | 14.73 | 14.73 | 14.73 | 75 | +0.00(+0.00%) | |
| Jan 16, 2020 | 14.77 | 14.77 | 14.73 | 14.73 | 18,908 | +0.14(+0.96%) |
| Jan 15, 2020 | 14.59 | 14.59 | 14.59 | 14.59 | 3,470 | +0.02(+0.11%) |
| Jan 14, 2020 | 14.57 | 14.57 | 14.57 | 14.57 | 5,650 | -0.19(-1.29%) |
| Jan 13, 2020 | 14.77 | 14.77 | 14.77 | 67 | +0.00(+0.00%) | |
| Jan 10, 2020 | 14.77 | 14.77 | 14.77 | 14.77 | 400 | +0.11(+0.72%) |
| Jan 09, 2020 | 14.62 | 14.68 | 14.62 | 14.66 | 14,000 | -0.23(-1.52%) |
| Jan 06, 2020 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) | |
| Dec 26, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) | |
| Dec 24, 2019 | 15.05 | 15.05 | 14.89 | 150 | -0.16(-1.08%) | |
| Dec 23, 2019 | 15.12 | 15.12 | 15.05 | 14,575 | -0.07(-0.48%) | |
| Dec 19, 2019 | 15.12 | 15.12 | 15.12 | 0 | -0.11(-0.69%) | |
| Dec 18, 2019 | 15.30 | 15.30 | 15.23 | 2,914 | -0.07(-0.48%) | |
| Dec 16, 2019 | 15.30 | 15.30 | 15.30 | 0 | +0.08(+0.53%) | |
| Dec 13, 2019 | 15.22 | 15.22 | 15.22 | 15.22 | 5,500 | +0.12(+0.79%) |
| Dec 11, 2019 | 15.10 | 15.10 | 15.10 | 0 | -0.20(-1.31%) | |
| Dec 10, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 400 | +0.03(+0.22%) |
| Dec 09, 2019 | 15.05 | 15.05 | 15.27 | 4,800 | +0.21(+1.43%) | |
| Dec 06, 2019 | 15.25 | 15.28 | 15.05 | 15.05 | 5,900 | +0.06(+0.41%) |
| Dec 05, 2019 | 15.19 | 15.19 | 14.99 | 14.99 | 200 | +0.20(+1.35%) |
| Dec 04, 2019 | 14.79 | 14.79 | 14.79 | 14.79 | 350 | -0.18(-1.23%) |
| Dec 03, 2019 | 14.90 | 14.90 | 14.97 | 8,900 | +0.07(+0.46%) | |
| Dec 02, 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 375 | -0.33(-2.13%) |
| Nov 27, 2019 | 15.23 | 15.23 | 15.23 | 0 | +0.12(+0.79%) | |
| Nov 25, 2019 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 15.11 | 15.11 | 15.11 | 0 | +0.05(+0.37%) | |
| Nov 20, 2019 | 15.05 | 15.05 | 15.05 | 15.05 | 1,150 | -0.37(-2.37%) |
| Nov 19, 2019 | 15.42 | 15.42 | 15.42 | 106 | +0.00(+0.00%) | |
| Nov 18, 2019 | 15.42 | 15.42 | 15.42 | 15.42 | 100 | +0.22(+1.48%) |
| Nov 14, 2019 | 15.20 | 15.20 | 15.20 | 0 | -0.13(-0.88%) | |
| Nov 11, 2019 | 15.33 | 15.33 | 15.33 | 0 | +0.01(+0.06%) | |
| Nov 08, 2019 | 15.32 | 15.32 | 15.32 | 15.32 | 800 | +0.24(+1.59%) |
| Nov 07, 2019 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | -0.12(-0.76%) |
| Nov 06, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | +0.34(+2.25%) |
| Nov 05, 2019 | 14.89 | 14.89 | 14.86 | 14.86 | 1,025 | -0.59(-3.82%) |
| Nov 04, 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 240 | +0.00(+0.00%) |
| Nov 01, 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 1,000 | -0.44(-2.77%) |
| Oct 23, 2019 | 15.89 | 15.89 | 15.89 | 0 | +0.27(+1.74%) | |
| Oct 17, 2019 | 15.62 | 15.62 | 15.62 | 0 | -0.01(-0.07%) | |
| Oct 16, 2019 | 15.74 | 15.74 | 15.63 | 15.63 | 1,150 | -0.04(-0.26%) |
| Oct 15, 2019 | 15.60 | 15.60 | 15.67 | 650 | +0.07(+0.45%) | |
| Oct 11, 2019 | 15.60 | 15.60 | 15.60 | 0 | +0.16(+1.05%) | |
| Oct 09, 2019 | 15.44 | 15.44 | 15.44 | 0 | -0.22(-1.41%) | |
| Oct 07, 2019 | 15.66 | 15.66 | 15.66 | 0 | +0.11(+0.74%) | |
| Oct 04, 2019 | 15.55 | 15.55 | 15.55 | 1,600 | -0.01(-0.06%) | |
| Oct 03, 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 350 | -0.24(-1.52%) |
| Oct 02, 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 42,741 | -0.26(-1.65%) |
| Sep 26, 2019 | 16.06 | 16.06 | 16.06 | 0 | -0.33(-2.00%) | |
| Sep 25, 2019 | 16.39 | 16.39 | 16.39 | 16.39 | 109 | -0.20(-1.22%) |
| Sep 20, 2019 | 16.59 | 16.59 | 16.59 | 0 | +0.35(+2.16%) | |
| Sep 19, 2019 | 16.16 | 16.16 | 16.24 | 510 | +0.08(+0.49%) | |
| Sep 16, 2019 | 16.16 | 16.16 | 16.16 | 0 | +0.04(+0.23%) | |
| Sep 13, 2019 | 16.23 | 16.23 | 16.12 | 3,095 | -0.11(-0.66%) | |
| Sep 12, 2019 | 16.23 | 16.23 | 16.23 | 16.23 | 1,550 | +1.03(+6.78%) |
| Sep 10, 2019 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) | |
| Sep 05, 2019 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) | |
| Sep 04, 2019 | 15.16 | 15.20 | 15.16 | 15.20 | 480 | +0.04(+0.26%) |
| Sep 03, 2019 | 15.12 | 15.16 | 15.12 | 15.16 | 1,700 | +0.48(+3.26%) |
| Aug 30, 2019 | 14.68 | 14.68 | 14.68 | 80 | +0.00(+0.00%) | |
| Aug 26, 2019 | 14.68 | 14.68 | 14.68 | 0 | +0.00(+0.00%) | |
| Aug 22, 2019 | 14.68 | 14.68 | 14.68 | 0 | +0.07(+0.49%) | |
| Aug 21, 2019 | 14.66 | 14.66 | 14.61 | 14.61 | 700 | -0.05(-0.38%) |
| Aug 20, 2019 | 14.66 | 14.66 | 14.66 | 150 | +0.00(+0.00%) | |
| Aug 19, 2019 | 14.66 | 14.66 | 14.66 | 14.66 | 201 | +0.44(+3.13%) |
| Aug 16, 2019 | 14.22 | 14.22 | 14.22 | 14.22 | 100 | -0.35(-2.38%) |
| Aug 14, 2019 | 14.57 | 14.57 | 14.57 | 0 | +0.04(+0.28%) | |
| Aug 13, 2019 | 14.53 | 14.53 | 14.53 | 75 | +0.00(+0.00%) | |
| Aug 09, 2019 | 14.53 | 14.53 | 14.53 | 0 | +0.20(+1.36%) | |
| Aug 08, 2019 | 14.33 | 14.33 | 14.33 | 40 | +0.00(+0.00%) | |
| Aug 06, 2019 | 14.33 | 14.33 | 14.33 | 0 | -0.67(-4.47%) |
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.
