Financial News

Sumitomo Mitsui TR H ADR (OP: SUTNY )

4.580 +0.050 (+1.10%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.560 3.567 3.490 3.540 23,078 +0.04(+1.14%)
May 27, 2021 3.500 3.500 3.470 3.500 82,545 -0.05(-1.41%)
May 26, 2021 3.490 3.560 3.490 3.550 34,250 -0.04(-1.11%)
May 25, 2021 3.591 3.610 3.550 3.590 40,561 -0.06(-1.64%)
May 24, 2021 3.685 3.685 3.610 3.650 23,099 +0.09(+2.53%)
May 21, 2021 3.564 3.580 3.542 3.560 31,203 -0.06(-1.66%)
May 20, 2021 3.600 3.620 3.590 3.620 26,367 +0.04(+0.98%)
May 19, 2021 3.570 3.610 3.550 3.585 29,061 -0.06(-1.78%)
May 18, 2021 3.650 3.670 3.620 3.650 24,814 +0.05(+1.39%)
May 17, 2021 3.575 3.610 3.560 3.600 24,268 -0.02(-0.55%)
May 14, 2021 3.598 3.620 3.580 3.620 59,917 +0.00(+0.14%)
May 13, 2021 3.583 3.680 3.550 3.615 27,779 +0.12(+3.58%)
May 12, 2021 3.480 3.510 3.475 3.490 86,183 -0.04(-1.13%)
May 11, 2021 3.540 3.540 3.480 3.530 53,865 +0.01(+0.28%)
May 10, 2021 3.540 3.580 3.520 3.520 25,645 -0.05(-1.40%)
May 07, 2021 3.450 3.570 3.450 3.570 29,653 +0.01(+0.28%)
May 06, 2021 3.530 3.560 3.530 3.560 82,577 +0.08(+2.30%)
May 05, 2021 3.450 3.500 3.450 3.480 32,705 +0.06(+1.75%)
May 04, 2021 3.410 3.450 3.382 3.420 66,532 -0.02(-0.58%)
May 03, 2021 3.445 3.450 3.420 3.440 30,311 +0.02(+0.58%)
Apr 30, 2021 3.470 3.510 3.390 3.420 417,600 -0.10(-2.70%)
Apr 29, 2021 3.475 3.530 3.475 3.515 17,309 +0.02(+0.72%)
Apr 28, 2021 3.510 3.530 3.490 3.490 22,271 -0.00(-0.14%)
Apr 27, 2021 3.495 3.510 3.480 3.495 50,308 +0.02(+0.43%)
Apr 26, 2021 3.460 3.480 3.440 3.480 35,747 +0.01(+0.29%)
Apr 23, 2021 3.460 3.500 3.460 3.470 81,000 +0.06(+1.61%)
Apr 22, 2021 3.415 3.450 3.380 3.415 74,850 -0.02(-0.58%)
Apr 21, 2021 3.400 3.455 3.400 3.435 41,782 +0.04(+1.18%)
Apr 20, 2021 3.410 3.410 3.380 3.395 20,639 -0.06(-1.59%)
Apr 19, 2021 3.490 3.510 3.450 3.450 37,526 -0.06(-1.71%)
Apr 16, 2021 3.510 3.520 3.490 3.510 71,900 +0.00(+0.00%)
Apr 15, 2021 3.505 3.520 3.490 3.510 37,673 -0.01(-0.28%)
Apr 14, 2021 3.460 3.520 3.460 3.520 124,170 +0.04(+1.15%)
Apr 13, 2021 3.470 3.501 3.450 3.480 71,632 -0.01(-0.29%)
Apr 12, 2021 3.525 3.525 3.460 3.490 29,419 +0.01(+0.29%)
Apr 09, 2021 3.450 3.490 3.450 3.480 21,900 -0.00(-0.14%)
Apr 08, 2021 3.480 3.530 3.470 3.485 54,002 -0.02(-0.71%)
Apr 07, 2021 3.385 3.520 3.385 3.510 36,738 +0.02(+0.57%)
Apr 06, 2021 3.486 3.500 3.470 3.490 28,734 -0.05(-1.41%)
Apr 05, 2021 3.550 3.570 3.540 3.540 34,349 +0.00(+0.00%)
Apr 01, 2021 3.525 3.550 3.510 3.540 52,100 -0.03(-0.84%)
Mar 31, 2021 3.535 3.590 3.530 3.570 55,847 -0.06(-1.65%)
Mar 30, 2021 3.670 3.670 3.620 3.630 232,720 -0.08(-2.16%)
Mar 29, 2021 3.530 3.780 3.530 3.710 31,853 -0.05(-1.33%)
Mar 26, 2021 3.700 3.760 3.700 3.760 40,100 +0.05(+1.48%)
Mar 25, 2021 3.715 3.720 3.690 3.705 20,576 +0.06(+1.79%)
Mar 24, 2021 3.605 3.670 3.605 3.640 420,595 -0.08(-2.15%)
Mar 23, 2021 3.720 3.740 3.690 3.720 42,082 -0.17(-4.37%)
Mar 22, 2021 3.855 3.900 3.850 3.890 23,611 +0.07(+1.83%)
Mar 19, 2021 3.790 3.840 3.630 3.820 50,600 +0.06(+1.73%)
Mar 18, 2021 3.750 3.790 3.730 3.755 25,069 +0.06(+1.76%)
Mar 17, 2021 3.680 3.710 3.640 3.690 45,313 +0.10(+2.79%)
Mar 16, 2021 3.615 3.650 3.590 3.590 104,780 -0.01(-0.28%)
Mar 15, 2021 3.620 3.640 3.600 3.600 32,387 +0.06(+1.84%)
Mar 12, 2021 3.520 3.570 3.520 3.535 53,400 +0.01(+0.14%)
Mar 11, 2021 3.510 3.550 3.510 3.530 38,467 -0.03(-0.84%)
Mar 10, 2021 3.592 3.610 3.560 3.560 85,005 +0.00(+0.00%)
Mar 09, 2021 3.590 3.620 3.560 3.560 37,529 +0.04(+1.14%)
Mar 08, 2021 3.515 3.540 3.490 3.520 21,309 +0.02(+0.57%)
Mar 05, 2021 3.460 3.500 3.410 3.500 27,000 +0.00(+0.00%)
Mar 04, 2021 3.520 3.540 3.450 3.500 35,444 +0.02(+0.57%)
Mar 03, 2021 3.480 3.510 3.460 3.480 22,277 +0.02(+0.58%)
Mar 02, 2021 3.445 3.470 3.420 3.460 27,390 -0.02(-0.65%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback