Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.20(+1.33%) | |
| Oct 26, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) | |
| Oct 25, 2018 | 14.86 | 15.06 | 14.86 | 15.06 | 5,690 | -0.17(-1.12%) |
| Oct 24, 2018 | 15.23 | 15.23 | 15.23 | 15.23 | 200 | -0.31(-1.99%) |
| Oct 23, 2018 | 15.54 | 15.54 | 15.54 | 15.54 | 100 | -0.46(-2.88%) |
| Oct 17, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.65(-3.90%) | |
| Oct 10, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.28(-1.66%) | |
| Oct 04, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) | |
| Oct 02, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.21(+1.27%) | |
| Sep 21, 2018 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) | |
| Sep 20, 2018 | 16.72 | 16.72 | 16.72 | 90 | +0.00(+0.00%) | |
| Sep 19, 2018 | 16.72 | 16.72 | 16.72 | 0 | +0.67(+4.17%) | |
| Sep 17, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
| Sep 14, 2018 | 16.05 | 16.18 | 16.05 | 16.05 | 1,200 | +0.27(+1.71%) |
| Sep 13, 2018 | 15.62 | 15.62 | 15.78 | 75 | +0.16(+1.02%) | |
| Sep 12, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 870 | -0.13(-0.83%) |
| Sep 10, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 225 | -0.03(-0.19%) |
| Sep 06, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 605 | -0.26(-1.62%) |
| Sep 04, 2018 | 16.04 | 16.04 | 16.04 | 16.04 | 100 | -0.03(-0.19%) |
| Aug 30, 2018 | 16.07 | 16.07 | 16.07 | 0 | -0.23(-1.41%) | |
| Aug 29, 2018 | 16.52 | 16.52 | 16.30 | 16.30 | 7,010 | -0.38(-2.28%) |
| Aug 27, 2018 | 16.68 | 16.68 | 16.68 | 0 | +0.32(+1.96%) | |
| Aug 24, 2018 | 16.36 | 16.36 | 16.36 | 16.36 | 1,700 | -0.09(-0.55%) |
| Aug 22, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.15(+0.92%) | |
| Aug 21, 2018 | 16.30 | 16.30 | 16.30 | 16.30 | 730 | -0.05(-0.31%) |
| Aug 20, 2018 | 16.35 | 16.35 | 16.35 | 16.35 | 3,100 | -0.65(-3.82%) |
| Aug 17, 2018 | 17.00 | 17.00 | 17.00 | 125 | +0.00(+0.00%) | |
| Aug 10, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Aug 08, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
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.
