Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.58(+4.24%) | |
| Dec 27, 2018 | 13.67 | 13.67 | 13.67 | 13.67 | 700 | +0.18(+1.33%) |
| Dec 26, 2018 | 13.49 | 13.49 | 13.49 | 13.49 | 1,412 | -0.08(-0.59%) |
| Dec 21, 2018 | 13.57 | 13.57 | 13.57 | 0 | -0.79(-5.50%) | |
| Dec 18, 2018 | 14.36 | 14.36 | 14.36 | 0 | -0.41(-2.74%) | |
| Dec 14, 2018 | 14.77 | 14.77 | 14.77 | 0 | +0.05(+0.37%) | |
| Dec 13, 2018 | 14.71 | 14.71 | 14.71 | 50 | +0.00(+0.00%) | |
| Dec 11, 2018 | 14.71 | 14.71 | 14.71 | 0 | -0.31(-2.10%) | |
| Dec 07, 2018 | 15.03 | 15.03 | 15.03 | 0 | -0.28(-1.80%) | |
| Dec 06, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) | |
| Dec 04, 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 400 | +0.00(+0.00%) |
| Nov 30, 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 445 | +0.20(+1.35%) |
| Nov 27, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.01(+0.04%) | |
| Nov 26, 2018 | 15.09 | 15.09 | 15.09 | 3 | +0.00(+0.00%) | |
| Nov 23, 2018 | 15.09 | 15.09 | 15.09 | 0 | -0.18(-1.21%) | |
| Nov 20, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 15.28 | 15.28 | 15.28 | 8 | +0.00(+0.00%) | |
| Nov 15, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.18(+1.16%) | |
| Nov 14, 2018 | 15.10 | 15.10 | 15.10 | 1 | +0.00(+0.00%) | |
| Nov 13, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | -0.61(-3.91%) |
| Nov 12, 2018 | 15.74 | 15.74 | 15.71 | 15.71 | 5,000 | -0.05(-0.29%) |
| Nov 07, 2018 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) | |
| Nov 06, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 2,975 | +0.61(+4.03%) |
| Nov 05, 2018 | 15.20 | 15.20 | 15.15 | 15.15 | 1,600 | +0.12(+0.83%) |
| Nov 02, 2018 | 15.03 | 15.03 | 15.03 | 0 | -0.23(-1.54%) | |
| 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%) |
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.
