Financial News

Sumitomo Mitsui TR H ADR (OP: SUTNY )

4.910 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 4.870 5.000 4.870 4.910 27,626 +0.08(+1.66%)
Sep 18, 2024 4.865 4.900 4.820 4.830 40,110 -0.01(-0.21%)
Sep 17, 2024 4.840 4.860 4.804 4.840 88,391 -0.11(-2.22%)
Sep 16, 2024 5.005 5.050 4.950 4.950 61,768 -0.02(-0.46%)
Sep 13, 2024 4.990 5.090 4.920 4.973 20,023 +0.00(+0.06%)
Sep 12, 2024 4.910 4.970 4.910 4.970 67,154 -0.03(-0.60%)
Sep 11, 2024 4.940 5.000 4.920 5.000 55,826 +0.12(+2.46%)
Sep 10, 2024 4.980 4.980 4.880 4.880 180,206 -0.15(-2.98%)
Sep 09, 2024 5.030 5.030 4.920 5.030 49,268 +0.10(+2.03%)
Sep 06, 2024 4.930 4.980 4.880 4.930 57,555 -0.09(-1.79%)
Sep 05, 2024 5.010 5.050 5.010 5.020 55,352 -0.01(-0.10%)
Sep 04, 2024 5.020 5.050 4.980 5.025 86,535 -0.09(-1.82%)
Sep 03, 2024 5.190 5.190 5.100 5.118 65,009 +0.11(+2.16%)
Aug 30, 2024 5.025 5.030 4.970 5.010 38,260 -0.02(-0.40%)
Aug 29, 2024 5.046 5.070 5.010 5.030 54,848 -0.02(-0.41%)
Aug 28, 2024 5.110 5.110 5.040 5.051 131,609 -0.07(-1.32%)
Aug 27, 2024 4.820 5.130 4.820 5.118 36,331 +0.09(+1.75%)
Aug 26, 2024 5.070 5.075 4.860 5.030 52,069 -0.15(-2.84%)
Aug 23, 2024 4.840 5.240 4.840 5.177 36,814 +0.08(+1.51%)
Aug 22, 2024 5.200 5.200 5.019 5.100 28,971 +0.05(+0.99%)
Aug 21, 2024 5.055 5.080 5.040 5.050 49,389 +0.04(+0.80%)
Aug 20, 2024 5.020 5.050 4.970 5.010 55,677 -0.03(-0.60%)
Aug 19, 2024 4.700 5.040 4.700 5.040 79,918 +0.03(+0.60%)
Aug 16, 2024 4.750 5.130 4.750 5.010 116,264 +0.08(+1.62%)
Aug 15, 2024 4.696 4.930 4.696 4.930 93,215 +0.13(+2.71%)
Aug 14, 2024 4.765 4.800 4.740 4.800 41,110 +0.01(+0.26%)
Aug 13, 2024 4.600 4.800 4.600 4.788 146,239 +0.22(+4.76%)
Aug 12, 2024 4.720 4.720 4.560 4.570 44,410 +0.03(+0.66%)
Aug 09, 2024 4.550 4.610 4.520 4.540 49,394 +0.00(+0.00%)
Aug 08, 2024 4.590 4.590 4.470 4.540 119,269 -0.11(-2.37%)
Aug 07, 2024 4.400 4.660 4.400 4.650 121,567 +0.37(+8.64%)
Aug 06, 2024 4.309 4.340 4.230 4.280 132,627 -0.14(-3.17%)
Aug 05, 2024 4.330 4.420 4.190 4.420 542,762 -0.20(-4.41%)
Aug 02, 2024 4.660 4.660 4.560 4.624 55,837 -0.44(-8.62%)
Aug 01, 2024 5.140 5.140 5.010 5.060 40,880 -0.08(-1.56%)
Jul 31, 2024 5.139 5.200 5.053 5.140 37,801 +0.14(+2.80%)
Jul 30, 2024 4.975 5.000 4.939 5.000 19,938 +0.08(+1.63%)
Jul 29, 2024 4.910 4.932 4.900 4.920 125,785 +0.04(+0.82%)
Jul 26, 2024 4.870 4.900 4.862 4.880 33,640 +0.07(+1.46%)
Jul 25, 2024 5.000 5.000 4.800 4.810 37,048 -0.13(-2.63%)
Jul 24, 2024 4.975 4.978 4.935 4.940 32,044 -0.11(-2.27%)
Jul 23, 2024 5.200 5.200 5.011 5.055 41,054 +0.08(+1.71%)
Jul 22, 2024 5.100 5.100 4.720 4.970 37,950 +0.07(+1.43%)
Jul 19, 2024 4.895 4.910 4.870 4.900 26,228 +0.00(+0.01%)
Jul 18, 2024 4.950 4.960 4.870 4.899 41,122 -0.08(-1.62%)
Jul 17, 2024 4.962 4.990 4.950 4.980 25,289 +0.05(+1.01%)
Jul 16, 2024 4.928 4.950 4.910 4.930 34,340 +0.13(+2.71%)
Jul 15, 2024 4.770 4.870 4.770 4.800 26,279 -0.03(-0.62%)
Jul 12, 2024 4.825 4.840 4.800 4.830 38,516 -0.01(-0.21%)
Jul 11, 2024 4.845 4.860 4.570 4.840 59,041 +0.04(+0.83%)
Jul 10, 2024 4.530 4.800 4.530 4.800 37,899 +0.15(+3.23%)
Jul 09, 2024 4.780 4.780 4.630 4.650 64,294 -0.05(-1.06%)
Jul 08, 2024 4.720 4.720 4.680 4.700 36,976 -0.06(-1.26%)
Jul 05, 2024 4.510 4.760 4.510 4.760 223,734 +0.08(+1.71%)
Jul 03, 2024 4.675 4.710 4.660 4.680 79,801 -0.03(-0.64%)
Jul 02, 2024 4.694 4.730 4.694 4.710 109,859 +0.04(+0.86%)
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