Financial News
Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2023 | 21.22 | 21.60 | 21.22 | 21.60 | 908 | +0.36(+1.67%) |
| Jul 28, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 2,797 | -0.24(-1.12%) |
| Jul 27, 2023 | 21.57 | 21.70 | 21.45 | 21.48 | 41,375 | +0.09(+0.42%) |
| Jul 26, 2023 | 21.51 | 21.51 | 21.18 | 21.39 | 574 | -0.16(-0.72%) |
| Jul 25, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 1,143 | +0.37(+1.75%) |
| Jul 24, 2023 | 21.17 | 21.18 | 21.00 | 21.18 | 27,066 | +0.61(+2.97%) |
| Jul 21, 2023 | 21.07 | 21.07 | 20.57 | 20.57 | 20,572 | -0.28(-1.34%) |
| Jul 20, 2023 | 20.59 | 20.85 | 20.59 | 20.85 | 200 | -0.25(-1.18%) |
| Jul 19, 2023 | 21.67 | 21.67 | 20.98 | 21.10 | 10,218 | -0.57(-2.63%) |
| Jul 18, 2023 | 20.89 | 21.67 | 20.89 | 21.67 | 13,687 | +0.60(+2.85%) |
| Jul 17, 2023 | 21.64 | 21.64 | 21.07 | 21.07 | 1,615 | +0.25(+1.21%) |
| Jul 14, 2023 | 21.18 | 21.22 | 20.82 | 20.82 | 29,641 | -0.35(-1.63%) |
| Jul 13, 2023 | 20.58 | 21.74 | 20.58 | 21.16 | 24,101 | +0.55(+2.69%) |
| Jul 12, 2023 | 20.86 | 21.08 | 20.61 | 20.61 | 8,050 | -0.49(-2.32%) |
| Jul 11, 2023 | 21.00 | 21.10 | 20.76 | 21.10 | 9,021 | +0.16(+0.75%) |
| Jul 10, 2023 | 20.88 | 21.10 | 20.54 | 20.94 | 22,908 | +0.28(+1.37%) |
| Jul 06, 2023 | 20.66 | 606 | -0.34(-1.61%) | |||
| Jul 05, 2023 | 21.32 | 21.32 | 20.94 | 21.00 | 7,748 | -0.41(-1.94%) |
| Jul 03, 2023 | 21.25 | 21.41 | 21.25 | 21.41 | 3,047 | +0.13(+0.61%) |
| Jun 30, 2023 | 21.29 | 21.32 | 21.29 | 21.29 | 1,093 | -0.04(-0.16%) |
| Jun 29, 2023 | 21.11 | 21.48 | 21.11 | 21.32 | 3,355 | -0.28(-1.29%) |
| Jun 28, 2023 | 21.56 | 21.78 | 21.39 | 21.60 | 10,428 | +0.45(+2.12%) |
| Jun 27, 2023 | 21.27 | 21.35 | 21.15 | 21.15 | 2,270 | -0.03(-0.12%) |
| Jun 26, 2023 | 21.30 | 21.30 | 21.00 | 21.18 | 2,794 | -0.12(-0.59%) |
| Jun 23, 2023 | 21.61 | 21.61 | 21.12 | 21.30 | 5,706 | -0.94(-4.23%) |
| Jun 22, 2023 | 22.05 | 22.24 | 22.01 | 22.24 | 17,376 | +0.24(+1.09%) |
| Jun 21, 2023 | 21.88 | 22.00 | 21.85 | 22.00 | 10,555 | -0.07(-0.32%) |
| Jun 20, 2023 | 21.98 | 22.19 | 21.86 | 22.07 | 9,966 | +0.18(+0.80%) |
| Jun 16, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 273 | -0.46(-2.08%) |
| Jun 15, 2023 | 21.80 | 22.36 | 21.48 | 22.36 | 7,645 | +3.86(+20.86%) |
| May 08, 2023 | 18.54 | 18.62 | 18.50 | 18.50 | 3,040 | +0.25(+1.37%) |
| May 04, 2023 | 18.25 | 0 | +0.25(+1.39%) | |||
| May 03, 2023 | 18.04 | 18.81 | 17.82 | 18.00 | 2,190 | -0.05(-0.28%) |
| May 02, 2023 | 17.78 | 18.05 | 17.59 | 18.05 | 800 | -0.25(-1.37%) |
| May 01, 2023 | 18.29 | 18.34 | 18.09 | 18.30 | 4,725 | +0.20(+1.10%) |
| Apr 26, 2023 | 18.10 | 44 | -0.23(-1.25%) | |||
| Apr 25, 2023 | 17.98 | 18.33 | 17.98 | 18.33 | 2,365 | -0.17(-0.92%) |
| Apr 21, 2023 | 18.50 | 136 | +0.30(+1.62%) | |||
| Apr 20, 2023 | 18.23 | 18.23 | 18.10 | 18.20 | 708 | -0.15(-0.79%) |
| Apr 19, 2023 | 18.35 | 18.43 | 18.25 | 18.35 | 2,670 | +0.00(+0.00%) |
| Apr 18, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 345 | +0.00(+0.00%) |
| Apr 17, 2023 | 18.30 | 18.39 | 18.01 | 18.35 | 5,617 | -0.33(-1.77%) |
| Apr 14, 2023 | 18.53 | 18.68 | 18.14 | 18.68 | 34,641 | +0.22(+1.17%) |
| Apr 13, 2023 | 18.58 | 18.68 | 18.42 | 18.46 | 91,341 | -0.04(-0.19%) |
| Apr 12, 2023 | 17.99 | 18.58 | 17.99 | 18.50 | 6,550 | +0.56(+3.12%) |
| Apr 11, 2023 | 18.15 | 18.15 | 17.85 | 17.94 | 3,874 | +0.09(+0.48%) |
| Apr 03, 2023 | 17.86 | 0 | +0.68(+3.93%) | |||
| Mar 23, 2023 | 17.18 | 1,900 | +0.16(+0.91%) | |||
| Mar 21, 2023 | 17.02 | 175 | +0.16(+0.94%) | |||
| Mar 20, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 100 | +0.20(+1.20%) |
| Mar 16, 2023 | 16.67 | 5,000 | -0.28(-1.68%) | |||
| Mar 15, 2023 | 17.14 | 17.24 | 16.95 | 16.95 | 5,948 | -1.12(-6.19%) |
| Mar 09, 2023 | 18.07 | 0 | +0.96(+5.60%) | |||
| Mar 02, 2023 | 17.11 | 0 | -0.34(-1.95%) | |||
| Mar 01, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 200 | +0.22(+1.28%) |
| Feb 27, 2023 | 17.23 | 0 | +0.25(+1.44%) | |||
| Feb 24, 2023 | 17.15 | 17.15 | 16.98 | 16.98 | 3,700 | -0.46(-2.61%) |
| Feb 22, 2023 | 17.44 | 0 | +0.06(+0.35%) | |||
| Feb 17, 2023 | 17.38 | 35 | -0.11(-0.60%) | |||
| Feb 16, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 18,100 | -0.46(-2.59%) |
| Feb 13, 2023 | 17.95 | 0 | +0.23(+1.30%) | |||
| Feb 08, 2023 | 17.72 | 0 | -0.09(-0.51%) | |||
| Feb 01, 2023 | 17.81 | 0 | -0.05(-0.25%) | |||
| Jan 31, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 1,000 | +0.01(+0.03%) |
| Jan 23, 2023 | 17.85 | 0 | +0.43(+2.47%) | |||
| Jan 19, 2023 | 17.42 | 0 | -0.20(-1.14%) | |||
| Jan 18, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 15,748 | +0.36(+2.09%) |
| Jan 17, 2023 | 17.22 | 17.26 | 17.18 | 17.26 | 2,343 | +0.96(+5.89%) |
| Jan 09, 2023 | 16.30 | 0 | +0.05(+0.31%) | |||
| Jan 06, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 400 | -0.20(-1.22%) |
| Jan 04, 2023 | 16.45 | 40 | +0.14(+0.86%) | |||
| Dec 28, 2022 | 16.31 | 0 | -0.37(-2.22%) | |||
| Dec 21, 2022 | 16.68 | 0 | +0.56(+3.47%) | |||
| Dec 19, 2022 | 16.12 | 0 | -0.02(-0.12%) | |||
| Dec 16, 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 200 | -0.56(-3.35%) |
| Dec 15, 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 100 | +0.35(+2.14%) |
| Dec 12, 2022 | 16.35 | 0 | -0.05(-0.30%) | |||
| Dec 09, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 320 | +0.41(+2.56%) |
| Dec 05, 2022 | 15.99 | 0 | -0.26(-1.60%) | |||
| Dec 02, 2022 | 15.93 | 16.25 | 15.93 | 16.25 | 746 | -0.32(-1.95%) |
| Nov 25, 2022 | 16.57 | 133 | +0.84(+5.36%) | |||
| Nov 23, 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 1,700 | -0.17(-1.07%) |
| Nov 22, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 400 | +0.49(+3.15%) |
| Nov 18, 2022 | 15.41 | 0 | -0.25(-1.56%) | |||
| Nov 16, 2022 | 15.66 | 0 | +0.01(+0.03%) | |||
| Nov 10, 2022 | 15.65 | 0 | +1.88(+13.69%) | |||
| Nov 04, 2022 | 13.77 | 0 | +0.52(+3.92%) | |||
| Nov 02, 2022 | 13.25 | 0 | +0.73(+5.83%) | |||
| Oct 31, 2022 | 12.52 | 37 | -0.25(-1.96%) | |||
| Oct 28, 2022 | 12.73 | 12.77 | 12.73 | 12.77 | 231 | +0.00(+0.00%) |
| Oct 24, 2022 | 12.77 | 604 | -0.02(-0.16%) | |||
| Oct 21, 2022 | 12.88 | 12.88 | 12.79 | 12.79 | 775 | +0.33(+2.65%) |
| Oct 18, 2022 | 12.46 | 0 | -0.42(-3.30%) | |||
| Oct 14, 2022 | 12.88 | 9,400 | +0.17(+1.38%) | |||
| Oct 13, 2022 | 12.70 | 12.71 | 12.70 | 12.71 | 420 | -0.12(-0.92%) |
| Oct 10, 2022 | 12.83 | 12,000 | +0.34(+2.71%) | |||
| Sep 29, 2022 | 12.49 | 0 | -0.36(-2.80%) | |||
| Sep 27, 2022 | 12.85 | 0 | +0.03(+0.23%) | |||
| Sep 26, 2022 | 13.20 | 13.20 | 12.82 | 12.82 | 3,673 | -0.83(-6.08%) |
| Sep 22, 2022 | 13.65 | 23 | +0.06(+0.44%) | |||
| Sep 19, 2022 | 13.59 | 700 | -0.22(-1.59%) | |||
| Sep 16, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 10,200 | +0.41(+3.09%) |
| Sep 13, 2022 | 13.40 | 16,880 | -0.32(-2.36%) | |||
| Sep 12, 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 47,601 | +0.30(+2.24%) |
| Sep 07, 2022 | 13.42 | 100 | -0.58(-4.14%) | |||
| Aug 29, 2022 | 14.00 | 0 | -0.33(-2.30%) | |||
| Aug 26, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 783 | +0.10(+0.67%) |
| Aug 25, 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 100 | +0.04(+0.32%) |
| Aug 17, 2022 | 14.19 | 0 | -0.01(-0.07%) | |||
| Aug 15, 2022 | 14.20 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2022 | 14.20 | 0 | +0.17(+1.21%) | |||
| Aug 10, 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 2,500 | +0.08(+0.57%) |
| Aug 09, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 173 | +0.02(+0.14%) |
| Aug 08, 2022 | 13.90 | 13.93 | 13.90 | 13.93 | 2,600 | +0.51(+3.80%) |
| Aug 05, 2022 | 13.43 | 13.43 | 13.42 | 13.42 | 851 | -0.79(-5.56%) |
| Aug 03, 2022 | 14.21 | 75 | -0.09(-0.60%) |
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.
