Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.20%) | |
| May 19, 2016 | 10.03 | 10.03 | 10.03 | 0 | -0.18(-1.76%) | |
| May 18, 2016 | 10.23 | 10.23 | 10.21 | 10.21 | 2,900 | +0.04(+0.39%) |
| May 16, 2016 | 10.17 | 10.17 | 10.17 | 50 | +0.04(+0.39%) | |
| May 13, 2016 | 9.960 | 10.13 | 9.960 | 10.13 | 530 | -0.04(-0.39%) |
| May 12, 2016 | 10.32 | 10.32 | 10.17 | 10.17 | 5,095 | -0.04(-0.35%) |
| May 11, 2016 | 10.21 | 10.21 | 10.21 | 10.21 | 223 | -0.13(-1.29%) |
| May 03, 2016 | 10.34 | 10.34 | 10.34 | 0 | -0.19(-1.80%) | |
| Apr 28, 2016 | 10.53 | 10.53 | 10.53 | 0 | -0.32(-2.95%) | |
| Apr 26, 2016 | 10.85 | 10.85 | 10.85 | 0 | -0.21(-1.93%) | |
| Apr 21, 2016 | 11.06 | 11.06 | 11.06 | 0 | +0.14(+1.27%) | |
| Apr 19, 2016 | 10.93 | 10.93 | 10.93 | 0 | +0.20(+1.82%) | |
| Apr 18, 2016 | 10.64 | 10.73 | 10.64 | 10.73 | 515 | +0.07(+0.66%) |
| Apr 15, 2016 | 10.66 | 10.66 | 10.66 | 10.66 | 485 | -0.08(-0.74%) |
| Apr 14, 2016 | 10.74 | 10.74 | 10.74 | 10.74 | 415 | +0.19(+1.80%) |
| Apr 13, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 800 | +0.29(+2.83%) |
| Apr 12, 2016 | 10.26 | 10.26 | 10.26 | 10.26 | 350 | +0.19(+1.89%) |
| Apr 11, 2016 | 10.03 | 10.07 | 10.03 | 10.07 | 1,150 | +0.06(+0.60%) |
| Apr 08, 2016 | 10.01 | 10.01 | 10.01 | 10.01 | 150 | +0.36(+3.73%) |
| Apr 07, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | +0.10(+1.05%) |
| Apr 06, 2016 | 9.510 | 9.550 | 9.510 | 9.550 | 900 | +0.09(+0.95%) |
| Apr 05, 2016 | 9.460 | 9.460 | 9.460 | 9.460 | 575 | -0.49(-4.92%) |
| Apr 04, 2016 | 9.940 | 9.950 | 9.940 | 9.950 | 24,300 | +0.05(+0.51%) |
| Mar 31, 2016 | 9.900 | 9.900 | 9.900 | 0 | -0.30(-2.99%) | |
| Mar 23, 2016 | 10.20 | 10.20 | 10.20 | 0 | -0.51(-4.72%) | |
| Mar 22, 2016 | 10.71 | 10.71 | 10.71 | 10.71 | 100 | -0.02(-0.19%) |
| Mar 21, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 875 | +0.05(+0.47%) |
| Mar 18, 2016 | 10.83 | 10.83 | 10.68 | 10.68 | 17,050 | +0.21(+2.01%) |
| Mar 16, 2016 | 10.47 | 10.47 | 10.47 | 75 | -0.13(-1.23%) | |
| Mar 15, 2016 | 10.61 | 10.61 | 10.60 | 10.60 | 425 | -0.16(-1.49%) |
| Mar 14, 2016 | 10.76 | 10.76 | 10.76 | 10.76 | 1,536 | +0.15(+1.41%) |
| Mar 10, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.05(+0.47%) | |
| Mar 09, 2016 | 10.56 | 10.56 | 10.56 | 10.56 | 1,000 | -0.30(-2.76%) |
| Mar 08, 2016 | 10.86 | 10.86 | 10.86 | 10.86 | 4,646 | +0.03(+0.28%) |
| Mar 07, 2016 | 10.83 | 10.83 | 10.83 | 10.83 | 1,000 | +0.11(+1.03%) |
| Mar 04, 2016 | 10.75 | 10.75 | 10.72 | 10.72 | 1,150 | +0.18(+1.71%) |
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.