Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 500 | -0.39(-1.80%) |
| Dec 28, 2023 | 21.87 | 21.89 | 21.79 | 21.89 | 692 | -0.01(-0.05%) |
| Dec 27, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 148 | +0.55(+2.58%) |
| Dec 26, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 116 | -0.05(-0.23%) |
| Dec 22, 2023 | 20.81 | 21.50 | 20.81 | 21.40 | 73,637 | +0.26(+1.23%) |
| Dec 21, 2023 | 21.83 | 21.83 | 21.14 | 21.14 | 24,526 | +0.31(+1.49%) |
| Dec 20, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 255 | -0.01(-0.04%) |
| Dec 19, 2023 | 21.05 | 21.05 | 20.75 | 20.84 | 3,455 | +0.27(+1.31%) |
| Dec 18, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 100 | -0.63(-2.97%) |
| Dec 15, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 300 | +0.13(+0.62%) |
| Dec 11, 2023 | 21.07 | 0 | -0.43(-1.98%) | |||
| Dec 07, 2023 | 21.50 | 21 | +0.96(+4.65%) | |||
| Dec 05, 2023 | 20.54 | 400 | -0.71(-3.36%) | |||
| Dec 04, 2023 | 21.17 | 21.25 | 21.17 | 21.25 | 3,319 | -0.11(-0.50%) |
| Dec 01, 2023 | 21.39 | 21.39 | 21.14 | 21.36 | 1,433 | +0.54(+2.60%) |
| 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%) |
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.
