Sumitomo Corp (OP: SSUMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 13.98 | 13.98 | 13.98 | 0 | -0.19(-1.31%) | |
| Apr 29, 2019 | 14.17 | 14.17 | 14.17 | 20 | +0.00(+0.00%) | |
| Apr 26, 2019 | 14.17 | 14.17 | 14.17 | 0 | -0.23(-1.62%) | |
| Apr 23, 2019 | 14.40 | 14.40 | 14.40 | 0 | -0.01(-0.07%) | |
| Apr 18, 2019 | 14.43 | 14.43 | 14.31 | 14.41 | 8,800 | +0.21(+1.48%) |
| Apr 17, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 925 | +0.01(+0.11%) |
| Apr 15, 2019 | 14.19 | 14.19 | 14.19 | 0 | +0.02(+0.13%) | |
| Apr 12, 2019 | 14.17 | 14.17 | 14.17 | 11,340 | +0.02(+0.11%) | |
| Apr 05, 2019 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 14.15 | 14.15 | 14.15 | 0 | -0.01(-0.07%) | |
| Apr 01, 2019 | 14.16 | 14.26 | 14.16 | 14.16 | 4,830 | -0.11(-0.78%) |
| Mar 29, 2019 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) | |
| Mar 27, 2019 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 14.27 | 14.27 | 14.27 | 0 | -0.04(-0.27%) | |
| Mar 21, 2019 | 14.31 | 14.31 | 14.31 | 0 | +0.01(+0.07%) | |
| Mar 20, 2019 | 14.30 | 14.32 | 14.30 | 14.30 | 2,865 | +0.04(+0.28%) |
| Mar 19, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 100 | +0.06(+0.42%) |
| Mar 15, 2019 | 14.20 | 14.20 | 14.20 | 0 | +0.07(+0.51%) | |
| Mar 14, 2019 | 14.13 | 14.13 | 14.13 | 0 | +0.18(+1.29%) | |
| Mar 11, 2019 | 13.95 | 13.95 | 13.95 | 0 | -0.35(-2.46%) | |
| Mar 08, 2019 | 14.30 | 14.30 | 14.30 | 50 | +0.00(+0.00%) | |
| Mar 06, 2019 | 14.30 | 14.30 | 14.30 | 0 | -0.08(-0.56%) | |
| Mar 01, 2019 | 14.38 | 14.38 | 14.38 | 0 | -0.16(-1.09%) | |
| Feb 28, 2019 | 14.54 | 14.54 | 14.54 | 0 | -0.05(-0.36%) | |
| Feb 26, 2019 | 14.59 | 14.59 | 14.59 | 0 | -0.21(-1.42%) | |
| Feb 22, 2019 | 14.80 | 14.80 | 14.80 | 0 | +0.14(+0.95%) | |
| Feb 20, 2019 | 14.66 | 14.66 | 14.66 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 14.66 | 14.66 | 14.66 | 0 | +0.59(+4.18%) | |
| Feb 12, 2019 | 14.07 | 14.07 | 14.07 | 0 | -1.31(-8.53%) | |
| Feb 11, 2019 | 15.38 | 15.38 | 15.38 | 85 | +0.00(+0.00%) | |
| Feb 06, 2019 | 15.38 | 15.38 | 15.38 | 0 | +0.17(+1.14%) |
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.
