Financial News
Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 300 | +0.35(+1.31%) |
| May 15, 2024 | 27.20 | 27.20 | 26.24 | 26.24 | 657 | -0.35(-1.30%) |
| May 13, 2024 | 26.59 | 5,532 | -0.69(-2.53%) | |||
| May 10, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 161 | +0.43(+1.62%) |
| May 09, 2024 | 27.00 | 27.54 | 26.78 | 26.84 | 5,301 | -0.24(-0.90%) |
| May 08, 2024 | 27.11 | 27.11 | 27.08 | 27.08 | 2,055 | -0.60(-2.15%) |
| May 07, 2024 | 27.22 | 27.68 | 27.22 | 27.68 | 2,377 | -0.63(-2.23%) |
| May 06, 2024 | 28.90 | 28.90 | 28.05 | 28.31 | 6,393 | +0.38(+1.36%) |
| May 03, 2024 | 28.50 | 28.50 | 27.93 | 27.93 | 7,877 | -0.04(-0.14%) |
| May 02, 2024 | 27.79 | 28.13 | 27.79 | 27.97 | 1,974 | +1.78(+6.81%) |
| May 01, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 215 | -0.46(-1.74%) |
| Apr 30, 2024 | 26.64 | 26.65 | 26.19 | 26.65 | 1,270 | +0.06(+0.23%) |
| Apr 29, 2024 | 25.00 | 26.65 | 25.00 | 26.59 | 1,787 | +1.60(+6.40%) |
| Apr 26, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 695 | +0.41(+1.69%) |
| Apr 23, 2024 | 24.57 | 20 | +0.28(+1.15%) | |||
| Apr 18, 2024 | 24.30 | 0 | +0.14(+0.56%) | |||
| Apr 16, 2024 | 24.16 | 40 | -0.84(-3.36%) | |||
| Apr 15, 2024 | 25.02 | 25.09 | 25.00 | 25.00 | 2,250 | +0.24(+0.97%) |
| Apr 09, 2024 | 24.76 | 5 | +0.39(+1.62%) | |||
| Apr 08, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 382 | -0.28(-1.15%) |
| Apr 04, 2024 | 24.65 | 12 | +0.54(+2.22%) | |||
| Apr 03, 2024 | 24.24 | 24.24 | 24.11 | 24.11 | 1,307 | +0.11(+0.48%) |
| Apr 01, 2024 | 24.00 | 97 | -0.30(-1.23%) | |||
| Mar 26, 2024 | 24.30 | 45 | +0.00(+0.00%) | |||
| Mar 25, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 366 | -0.02(-0.07%) |
| Mar 21, 2024 | 24.32 | 0 | +0.32(+1.32%) | |||
| Mar 19, 2024 | 24.00 | 12 | +0.72(+3.11%) | |||
| Mar 15, 2024 | 23.28 | 1 | +0.28(+1.20%) | |||
| Mar 14, 2024 | 23.14 | 23.14 | 23.00 | 23.00 | 1,750 | +0.11(+0.46%) |
| Mar 13, 2024 | 22.49 | 22.89 | 22.49 | 22.89 | 495 | -1.05(-4.37%) |
| Mar 08, 2024 | 23.94 | 30 | -0.42(-1.72%) | |||
| Mar 07, 2024 | 24.20 | 24.36 | 24.20 | 24.36 | 7,542 | +0.05(+0.21%) |
| Mar 06, 2024 | 23.40 | 24.31 | 23.40 | 24.31 | 2,151 | +0.81(+3.45%) |
| Mar 05, 2024 | 23.50 | 24.00 | 23.50 | 23.50 | 425 | -0.03(-0.15%) |
| Mar 04, 2024 | 23.51 | 23.80 | 23.51 | 23.53 | 3,755 | -0.16(-0.66%) |
| Mar 01, 2024 | 23.05 | 24.00 | 23.05 | 23.69 | 2,729 | +0.25(+1.07%) |
| Feb 29, 2024 | 23.75 | 23.75 | 23.44 | 23.44 | 3,394 | -0.06(-0.26%) |
| Feb 28, 2024 | 23.54 | 23.75 | 23.50 | 23.50 | 690 | -0.50(-2.08%) |
| Feb 27, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 2,545 | -0.20(-0.83%) |
| Feb 26, 2024 | 24.21 | 24.51 | 24.11 | 24.20 | 4,151 | +0.20(+0.83%) |
| Feb 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 265 | +0.15(+0.63%) |
| Feb 22, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 1,077 | +0.24(+1.02%) |
| Feb 21, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 220 | +0.58(+2.53%) |
| Feb 20, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 9,200 | -0.00(-0.01%) |
| Feb 15, 2024 | 23.03 | 126 | +0.63(+2.81%) | |||
| Feb 13, 2024 | 22.40 | 1 | +0.55(+2.52%) | |||
| Feb 12, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 170 | +0.09(+0.41%) |
| Feb 09, 2024 | 21.70 | 22.25 | 21.60 | 21.76 | 780 | -1.72(-7.32%) |
| Feb 02, 2024 | 23.48 | 9,583 | +0.58(+2.53%) | |||
| Jan 31, 2024 | 22.90 | 2,503 | +0.93(+4.23%) | |||
| Jan 30, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 662 | -0.92(-4.00%) |
| Jan 29, 2024 | 22.50 | 22.89 | 22.50 | 22.89 | 700 | +0.55(+2.44%) |
| Jan 26, 2024 | 22.10 | 22.35 | 22.10 | 22.34 | 792 | +0.10(+0.45%) |
| Jan 25, 2024 | 21.99 | 22.61 | 21.99 | 22.24 | 1,310 | -0.56(-2.46%) |
| Jan 18, 2024 | 22.80 | 95 | +0.46(+2.06%) | |||
| Jan 17, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 94,003 | -0.38(-1.67%) |
| Jan 16, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 463 | +0.13(+0.56%) |
| Jan 12, 2024 | 22.50 | 22.93 | 22.50 | 22.59 | 89,953 | +0.59(+2.69%) |
| Jan 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 101 | +0.22(+1.01%) |
| Jan 09, 2024 | 21.78 | 10 | +0.79(+3.76%) | |||
| Jan 04, 2024 | 20.99 | 0 | -0.45(-2.10%) | |||
| Jan 03, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 100 | -0.56(-2.55%) |
| Jan 02, 2024 | 22.00 | 22.16 | 21.41 | 22.00 | 5,205 | +0.50(+2.34%) |
| Dec 29, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 500 | -0.39(-1.80%) |
| Dec 28, 2023 | 21.87 | 21.89 | 21.79 | 21.89 | 692 | -0.01(-0.05%) |
| Dec 27, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 148 | +0.55(+2.58%) |
| Dec 26, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 116 | -0.05(-0.23%) |
| Dec 22, 2023 | 20.81 | 21.50 | 20.81 | 21.40 | 73,637 | +0.26(+1.23%) |
| Dec 21, 2023 | 21.83 | 21.83 | 21.14 | 21.14 | 24,526 | +0.31(+1.49%) |
| Dec 20, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 255 | -0.01(-0.04%) |
| Dec 19, 2023 | 21.05 | 21.05 | 20.75 | 20.84 | 3,455 | +0.27(+1.31%) |
| Dec 18, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 100 | -0.63(-2.97%) |
| Dec 15, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 300 | +0.13(+0.62%) |
| Dec 11, 2023 | 21.07 | 0 | -0.43(-1.98%) | |||
| Dec 07, 2023 | 21.50 | 21 | +0.96(+4.65%) | |||
| Dec 05, 2023 | 20.54 | 400 | -0.71(-3.36%) | |||
| Dec 04, 2023 | 21.17 | 21.25 | 21.17 | 21.25 | 3,319 | -0.11(-0.50%) |
| Dec 01, 2023 | 21.39 | 21.39 | 21.14 | 21.36 | 1,433 | +0.54(+2.60%) |
| Nov 30, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 450 | -0.18(-0.86%) |
| Nov 29, 2023 | 21.50 | 21.50 | 21.00 | 21.00 | 4,545 | -0.26(-1.22%) |
| Nov 27, 2023 | 21.26 | 0 | -0.63(-2.88%) | |||
| Nov 24, 2023 | 21.10 | 21.89 | 21.10 | 21.89 | 600 | +0.77(+3.62%) |
| Nov 22, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 490 | -0.39(-1.84%) |
| Nov 20, 2023 | 21.52 | 30 | -0.03(-0.13%) | |||
| Nov 16, 2023 | 21.55 | 144 | -0.11(-0.52%) | |||
| Nov 15, 2023 | 21.60 | 21.66 | 21.60 | 21.66 | 815 | -0.07(-0.32%) |
| Nov 14, 2023 | 21.96 | 22.00 | 21.50 | 21.73 | 1,316 | +0.54(+2.55%) |
| Nov 13, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 100 | -0.11(-0.52%) |
| Nov 07, 2023 | 21.30 | 70 | +0.10(+0.47%) | |||
| Nov 06, 2023 | 21.90 | 21.90 | 21.20 | 21.20 | 650 | +0.41(+2.00%) |
| Nov 03, 2023 | 20.79 | 20.79 | 20.55 | 20.79 | 343 | +1.27(+6.48%) |
| Oct 31, 2023 | 19.52 | 8,080 | -0.40(-2.01%) | |||
| Oct 30, 2023 | 19.87 | 19.92 | 19.87 | 19.92 | 875 | +0.41(+2.12%) |
| Oct 25, 2023 | 19.51 | 1 | -0.03(-0.15%) | |||
| Oct 24, 2023 | 19.15 | 19.54 | 19.15 | 19.54 | 1,700 | -0.12(-0.64%) |
| Oct 18, 2023 | 19.66 | 0 | -0.19(-0.96%) | |||
| Oct 13, 2023 | 19.85 | 0 | -0.30(-1.49%) | |||
| Oct 12, 2023 | 20.18 | 20.18 | 20.07 | 20.15 | 16,951 | +0.81(+4.19%) |
| Oct 06, 2023 | 19.34 | 49 | +0.34(+1.79%) | |||
| Oct 04, 2023 | 19.00 | 0 | -0.33(-1.71%) | |||
| Oct 03, 2023 | 19.50 | 19.50 | 19.25 | 19.33 | 1,054 | -0.53(-2.66%) |
| Oct 02, 2023 | 19.86 | 19.90 | 19.86 | 19.86 | 400 | -0.02(-0.09%) |
| Sep 29, 2023 | 20.00 | 20.00 | 19.88 | 19.88 | 1,200 | -1.61(-7.47%) |
| Sep 26, 2023 | 21.48 | 5 | -0.10(-0.46%) | |||
| Sep 22, 2023 | 21.58 | 9,357 | -0.05(-0.21%) | |||
| Sep 19, 2023 | 21.62 | 0 | +1.38(+6.79%) | |||
| Sep 12, 2023 | 20.25 | 12 | -0.88(-4.16%) | |||
| Sep 11, 2023 | 21.13 | 21.13 | 20.70 | 21.13 | 1,563 | +0.38(+1.81%) |
| Sep 08, 2023 | 20.76 | 20.76 | 20.75 | 20.75 | 900 | -0.65(-3.02%) |
| Sep 07, 2023 | 21.00 | 21.40 | 21.00 | 21.40 | 1,295 | +0.33(+1.59%) |
| Sep 06, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 401 | +0.05(+0.21%) |
| Sep 05, 2023 | 21.72 | 21.72 | 21.02 | 21.02 | 790 | -0.05(-0.24%) |
| Sep 01, 2023 | 21.08 | 21.08 | 21.07 | 21.07 | 634 | +0.88(+4.36%) |
| Aug 30, 2023 | 20.19 | 431 | +0.55(+2.80%) | |||
| Aug 28, 2023 | 19.64 | 90 | -0.07(-0.38%) | |||
| Aug 23, 2023 | 19.71 | 0 | -0.15(-0.74%) | |||
| Aug 22, 2023 | 19.65 | 19.86 | 19.65 | 19.86 | 1,000 | +0.36(+1.85%) |
| Aug 21, 2023 | 19.58 | 19.58 | 19.50 | 19.50 | 942 | -0.34(-1.71%) |
| Aug 18, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 10,545 | +0.09(+0.46%) |
| Aug 17, 2023 | 20.00 | 20.00 | 19.75 | 19.75 | 210 | -0.60(-2.96%) |
| Aug 15, 2023 | 20.35 | 24 | -0.14(-0.70%) | |||
| Aug 11, 2023 | 20.50 | 6,051 | -0.14(-0.70%) | |||
| Aug 10, 2023 | 20.60 | 20.71 | 20.60 | 20.64 | 523 | +0.24(+1.19%) |
| Aug 09, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.17(+0.83%) |
| Aug 08, 2023 | 20.56 | 20.56 | 20.23 | 20.23 | 947 | -0.39(-1.89%) |
| Aug 07, 2023 | 20.60 | 20.62 | 20.60 | 20.62 | 1,025 | +0.06(+0.29%) |
| Aug 04, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 200 | -0.44(-2.10%) |
| Aug 02, 2023 | 21.00 | 81 | +0.32(+1.55%) |
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.
