Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 13.69 | 13.99 | 13.69 | 13.99 | 1,225 | +0.30(+2.23%) |
| Aug 25, 2021 | 13.69 | 13.69 | 13.69 | 0 | -0.55(-3.90%) | |
| Aug 17, 2021 | 14.24 | 14.24 | 14.24 | 810 | -0.01(-0.04%) | |
| Aug 16, 2021 | 14.19 | 14.25 | 14.16 | 14.25 | 1,271 | +0.09(+0.64%) |
| Aug 13, 2021 | 14.16 | 14.16 | 14.16 | 14.16 | 150 | +0.16(+1.14%) |
| Aug 10, 2021 | 14.00 | 14.00 | 14.00 | 0 | -0.18(-1.23%) | |
| Aug 09, 2021 | 14.18 | 14.18 | 14.18 | 14.18 | 425 | +0.35(+2.53%) |
| Aug 04, 2021 | 13.82 | 13.82 | 13.82 | 4,400 | -0.27(-1.88%) | |
| Aug 03, 2021 | 13.98 | 14.09 | 13.98 | 14.09 | 850 | +0.42(+3.07%) |
| Aug 02, 2021 | 14.25 | 14.44 | 13.67 | 13.67 | 36,940 | +0.20(+1.45%) |
| Jul 30, 2021 | 13.47 | 13.47 | 13.47 | 13.47 | 10,000 | -0.16(-1.14%) |
| Jul 29, 2021 | 13.27 | 13.63 | 13.27 | 13.63 | 460 | +0.09(+0.63%) |
| Jul 28, 2021 | 13.45 | 13.59 | 13.45 | 13.54 | 360 | +0.12(+0.86%) |
| Jul 26, 2021 | 13.43 | 13.43 | 13.43 | 0 | -0.02(-0.15%) | |
| Jul 22, 2021 | 13.45 | 13.45 | 13.45 | 0 | +0.24(+1.81%) | |
| Jul 21, 2021 | 13.68 | 13.68 | 13.21 | 13.21 | 844 | -0.14(-1.08%) |
| Jul 15, 2021 | 13.36 | 13.36 | 13.36 | 5 | -0.07(-0.56%) | |
| Jul 13, 2021 | 13.43 | 13.43 | 13.43 | 20 | +0.05(+0.37%) | |
| Jul 12, 2021 | 13.54 | 13.54 | 13.38 | 13.38 | 1,700 | +0.09(+0.68%) |
| Jul 08, 2021 | 13.29 | 13.29 | 13.29 | 223 | -0.27(-1.95%) | |
| Jul 07, 2021 | 13.55 | 13.55 | 13.55 | 13.55 | 304 | +0.09(+0.71%) |
| Jul 06, 2021 | 13.46 | 13.46 | 13.46 | 13.46 | 102 | +0.09(+0.67%) |
| Jul 01, 2021 | 13.37 | 13.37 | 13.37 | 1 | -0.32(-2.34%) | |
| Jun 29, 2021 | 13.69 | 13.69 | 13.69 | 95 | -0.09(-0.62%) | |
| Jun 28, 2021 | 13.78 | 13.78 | 13.70 | 13.78 | 4,647 | -0.02(-0.14%) |
| Jun 25, 2021 | 13.79 | 13.79 | 13.79 | 13.79 | 3,805 | +0.14(+1.06%) |
| Jun 24, 2021 | 13.65 | 13.65 | 13.65 | 13.65 | 230 | +0.27(+2.02%) |
| Jun 21, 2021 | 13.38 | 13.38 | 13.38 | 10 | +0.08(+0.56%) | |
| Jun 18, 2021 | 13.71 | 13.71 | 13.12 | 13.30 | 53,462 | -0.57(-4.11%) |
| Jun 15, 2021 | 13.88 | 13.88 | 13.88 | 45 | -0.05(-0.36%) | |
| Jun 14, 2021 | 13.86 | 13.93 | 13.86 | 13.93 | 10,600 | -0.07(-0.54%) |
| Jun 11, 2021 | 13.90 | 14.00 | 13.90 | 14.00 | 7,300 | +0.05(+0.39%) |
| Jun 09, 2021 | 13.95 | 13.95 | 13.95 | 60 | -0.21(-1.45%) | |
| Jun 07, 2021 | 14.15 | 14.15 | 14.15 | 10,001 | -0.25(-1.74%) | |
| Jun 04, 2021 | 14.36 | 14.40 | 14.36 | 14.40 | 455 | +0.36(+2.53%) |
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.
