Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 26, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) | |
| Dec 24, 2019 | 15.05 | 15.05 | 14.89 | 150 | -0.16(-1.08%) | |
| Dec 23, 2019 | 15.12 | 15.12 | 15.05 | 14,575 | -0.07(-0.48%) | |
| Dec 19, 2019 | 15.12 | 15.12 | 15.12 | 0 | -0.11(-0.69%) | |
| Dec 18, 2019 | 15.30 | 15.30 | 15.23 | 2,914 | -0.07(-0.48%) | |
| Dec 16, 2019 | 15.30 | 15.30 | 15.30 | 0 | +0.08(+0.53%) | |
| Dec 13, 2019 | 15.22 | 15.22 | 15.22 | 15.22 | 5,500 | +0.12(+0.79%) |
| Dec 11, 2019 | 15.10 | 15.10 | 15.10 | 0 | -0.20(-1.31%) | |
| Dec 10, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 400 | +0.03(+0.22%) |
| Dec 09, 2019 | 15.05 | 15.05 | 15.27 | 4,800 | +0.21(+1.43%) | |
| Dec 06, 2019 | 15.25 | 15.28 | 15.05 | 15.05 | 5,900 | +0.06(+0.41%) |
| Dec 05, 2019 | 15.19 | 15.19 | 14.99 | 14.99 | 200 | +0.20(+1.35%) |
| Dec 04, 2019 | 14.79 | 14.79 | 14.79 | 14.79 | 350 | -0.18(-1.23%) |
| Dec 03, 2019 | 14.90 | 14.90 | 14.97 | 8,900 | +0.07(+0.46%) | |
| Dec 02, 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 375 | -0.33(-2.13%) |
| Nov 27, 2019 | 15.23 | 15.23 | 15.23 | 0 | +0.12(+0.79%) | |
| Nov 25, 2019 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 15.11 | 15.11 | 15.11 | 0 | +0.05(+0.37%) | |
| Nov 20, 2019 | 15.05 | 15.05 | 15.05 | 15.05 | 1,150 | -0.37(-2.37%) |
| Nov 19, 2019 | 15.42 | 15.42 | 15.42 | 106 | +0.00(+0.00%) | |
| Nov 18, 2019 | 15.42 | 15.42 | 15.42 | 15.42 | 100 | +0.22(+1.48%) |
| Nov 14, 2019 | 15.20 | 15.20 | 15.20 | 0 | -0.13(-0.88%) | |
| Nov 11, 2019 | 15.33 | 15.33 | 15.33 | 0 | +0.01(+0.06%) | |
| Nov 08, 2019 | 15.32 | 15.32 | 15.32 | 15.32 | 800 | +0.24(+1.59%) |
| Nov 07, 2019 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | -0.12(-0.76%) |
| Nov 06, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | +0.34(+2.25%) |
| Nov 05, 2019 | 14.89 | 14.89 | 14.86 | 14.86 | 1,025 | -0.59(-3.82%) |
| Nov 04, 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 240 | +0.00(+0.00%) |
| Nov 01, 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 1,000 | -0.44(-2.77%) |
| Oct 23, 2019 | 15.89 | 15.89 | 15.89 | 0 | +0.27(+1.74%) | |
| Oct 17, 2019 | 15.62 | 15.62 | 15.62 | 0 | -0.01(-0.07%) | |
| Oct 16, 2019 | 15.74 | 15.74 | 15.63 | 15.63 | 1,150 | -0.04(-0.26%) |
| Oct 15, 2019 | 15.60 | 15.60 | 15.67 | 650 | +0.07(+0.45%) | |
| Oct 11, 2019 | 15.60 | 15.60 | 15.60 | 0 | +0.16(+1.05%) | |
| Oct 09, 2019 | 15.44 | 15.44 | 15.44 | 0 | -0.22(-1.41%) | |
| Oct 07, 2019 | 15.66 | 15.66 | 15.66 | 0 | +0.11(+0.74%) | |
| Oct 04, 2019 | 15.55 | 15.55 | 15.55 | 1,600 | -0.01(-0.06%) | |
| Oct 03, 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 350 | -0.24(-1.52%) |
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.
