Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
