Financial News
Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 23, 2009 | 9.800 | 9.800 | 9.800 | 0 | -0.15(-1.51%) | |
| Jul 22, 2009 | 9.900 | 9.950 | 9.900 | 9.950 | 600 | +0.60(+6.42%) |
| Jul 16, 2009 | 9.350 | 9.350 | 9.350 | 0 | -0.25(-2.60%) | |
| Jul 06, 2009 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
| May 14, 2009 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.10(+1.05%) |
| May 11, 2009 | 9.500 | 9.500 | 9.500 | 9.500 | 125,000 | -0.24(-2.43%) |
| Apr 16, 2009 | 9.736 | 9.736 | 9.736 | 9.736 | 0 | +0.54(+5.83%) |
| Apr 14, 2009 | 9.200 | 9.200 | 9.200 | 0 | -0.10(-1.08%) | |
| Apr 13, 2009 | 9.300 | 9.300 | 9.300 | 9.300 | 1,000 | +0.50(+5.68%) |
| Apr 01, 2009 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.25(+2.92%) |
| Mar 31, 2009 | 8.550 | 8.550 | 8.550 | 8.550 | 1,300 | -0.60(-6.56%) |
| Mar 23, 2009 | 9.150 | 9.150 | 9.150 | 9.150 | 0 | +0.80(+9.58%) |
| Mar 18, 2009 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.15(+1.83%) |
| Mar 17, 2009 | 8.200 | 8.200 | 8.200 | 8.200 | 700 | +0.15(+1.86%) |
| Mar 09, 2009 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
| Mar 06, 2009 | 8.050 | 8.050 | 8.050 | 8.050 | 1,875 | -0.25(-3.01%) |
| Mar 05, 2009 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 8.300 | 8.300 | 8.300 | 8.300 | 1,850 | +0.20(+2.47%) |
| Feb 27, 2009 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) | |
| Feb 24, 2009 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
| Feb 23, 2009 | 8.300 | 8.300 | 8.050 | 8.050 | 2,250 | -1.10(-12.02%) |
| Feb 03, 2009 | 9.150 | 9.150 | 9.150 | 6,900 | +0.00(+0.00%) | |
| Feb 02, 2009 | 9.150 | 9.150 | 9.150 | 9.150 | 798 | +0.80(+9.58%) |
| Jan 16, 2009 | 8.350 | 8.350 | 8.350 | 0 | -0.55(-6.18%) | |
| Jan 12, 2009 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
| Jan 09, 2009 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.20(+2.30%) |
| Jan 08, 2009 | 8.700 | 8.700 | 8.700 | 8.700 | 600 | +0.65(+8.07%) |
| Dec 23, 2008 | 8.050 | 8.050 | 8.050 | 9,400 | +0.00(+0.00%) | |
| Dec 22, 2008 | 8.050 | 8.050 | 8.050 | 8.050 | 700 | -0.45(-5.29%) |
| Dec 17, 2008 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Dec 16, 2008 | 8.500 | 8.500 | 8.500 | 8.500 | 600 | +0.00(+0.00%) |
| Dec 11, 2008 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Dec 10, 2008 | 8.500 | 8.500 | 8.500 | 8.500 | 600 | +0.45(+5.59%) |
| Dec 09, 2008 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
| Dec 08, 2008 | 8.050 | 8.050 | 8.050 | 8.050 | 125 | +0.55(+7.33%) |
| Dec 05, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 150 | -0.95(-11.24%) |
| Dec 03, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
| Dec 02, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 175 | +0.45(+5.62%) |
| Nov 25, 2008 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Nov 24, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 150 | +0.15(+1.91%) |
| Oct 31, 2008 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) | |
| Oct 30, 2008 | 7.850 | 7.850 | 7.850 | 7.850 | 150 | +0.95(+13.77%) |
| Oct 20, 2008 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | |
| Oct 17, 2008 | 6.900 | 6.900 | 6.900 | 6.900 | 150 | -1.80(-20.69%) |
| Oct 03, 2008 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) | |
| Oct 02, 2008 | 8.700 | 8.700 | 8.700 | 8.700 | 2,000 | -1.15(-11.68%) |
| Sep 29, 2008 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Sep 26, 2008 | 9.850 | 9.850 | 9.850 | 9.850 | 175 | -0.65(-6.19%) |
| Sep 22, 2008 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Sep 19, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | -0.60(-5.41%) |
| Sep 15, 2008 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
| Sep 12, 2008 | 11.10 | 11.10 | 11.10 | 11.10 | 175 | +0.05(+0.45%) |
| Sep 11, 2008 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
| Sep 10, 2008 | 11.05 | 11.05 | 11.05 | 11.05 | 40,000 | -1.40(-11.24%) |
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.
