UK Markets close in 6 hrs 30 mins

Sumitomo Corporation (SSUMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.44+0.29 (+2.05%)
At close: 03:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
20 May 202214.3614.4514.3014.4414.4454,300
19 May 202214.1014.2514.0914.1514.1549,800
18 May 202214.2614.3614.1214.1214.1237,800
17 May 202214.1014.1014.0314.0614.06124,600
16 May 202213.9014.1913.9014.1014.1082,500
13 May 202214.2214.3614.0914.3114.3148,400
12 May 202213.9014.5313.9014.2314.2384,800
11 May 202214.0014.0013.8013.8213.8259,500
10 May 202214.8914.8914.2214.3914.3989,100
09 May 202215.7015.7015.4715.5615.5644,700
06 May 202216.2916.2915.9316.1016.1064,500
05 May 202215.9215.9315.7015.8115.8160,100
04 May 202215.8716.1215.7416.1216.1234,200
03 May 202215.8515.8615.7815.7915.7975,600
02 May 202215.8515.8515.7015.7415.7464,200
29 Apr 202215.5616.1515.5615.8915.8952,700
28 Apr 202215.6516.0015.6015.9015.9046,900
27 Apr 202215.7115.7415.5715.6915.6932,400
26 Apr 202215.7815.8115.6115.6415.6471,700
25 Apr 202216.0016.0015.8515.9815.9859,300
22 Apr 202216.4416.5016.1016.1316.1345,400
21 Apr 202216.5416.5416.2916.3516.3532,100
20 Apr 202216.4216.5616.4216.5416.5428,100
19 Apr 202216.3616.4516.3016.4516.4535,200
18 Apr 202216.3516.5116.3516.4516.4530,800
14 Apr 202215.9916.5415.9916.4216.4231,800
13 Apr 202216.3016.3616.2616.3616.3651,400
12 Apr 202216.8416.8516.1616.2216.2242,600
11 Apr 202215.8016.5115.8016.3016.3052,200
08 Apr 202215.7316.4115.7316.3716.3771,200
07 Apr 202216.2816.4016.2616.3516.3544,800
06 Apr 202216.4916.5116.4016.4116.4131,100
05 Apr 202216.1316.6716.1316.5416.5432,300
04 Apr 202216.3717.0916.3717.0617.0634,400
01 Apr 202217.2217.2517.1517.2517.2533,500
31 Mar 202217.4117.4517.3117.3117.3178,600
30 Mar 202217.6417.6417.5117.5117.51194,000
29 Mar 202217.7217.8417.6517.7717.7729,900
28 Mar 202217.6518.1017.6517.8817.8830,000
25 Mar 202217.7218.3417.7218.3418.3440,000
24 Mar 202218.0518.1518.0518.0718.0746,400
23 Mar 202218.0518.0517.9317.9817.9826,700
22 Mar 202218.6818.6817.5518.0518.0538,800
21 Mar 202216.8917.5416.8917.4417.4434,700
18 Mar 202216.4917.7416.4917.2917.2945,400
17 Mar 202217.1117.1917.1117.1517.1538,900
16 Mar 202217.0617.1916.7516.9216.9249,300
15 Mar 202216.7016.8216.6516.7716.7749,100
14 Mar 202216.6916.7616.6416.6516.6559,000
11 Mar 202216.8116.9316.6516.7116.7198,300
10 Mar 202216.4816.5916.3316.4016.40113,800
09 Mar 202216.6216.6816.4816.5716.57184,700
08 Mar 202216.7416.7416.2116.2916.29126,500
07 Mar 202217.1617.2116.9517.0217.0286,200
04 Mar 202216.9317.0016.8116.9316.9350,400
03 Mar 202216.5616.9616.5616.8216.8271,500
02 Mar 202216.5516.6416.3216.6216.6262,500
01 Mar 202216.4016.4516.2016.2616.2671,600
28 Feb 202216.3516.3916.2816.3016.3050,800
25 Feb 202216.4516.5916.3716.4316.4397,300
24 Feb 202215.9716.0015.7315.8915.8964,000
23 Feb 202216.4216.4216.2516.2516.2529,800
22 Feb 202216.0416.5516.0416.4216.4230,700
18 Feb 202216.5016.5316.4416.4516.4540,200
17 Feb 202216.5016.5916.5016.5516.5517,100
16 Feb 202216.7416.7416.1616.2616.2661,700
15 Feb 202216.2516.3916.1316.3716.3721,000
14 Feb 202216.2516.3116.2016.3116.3150,400
11 Feb 202216.6016.6016.0816.1016.1035,500
10 Feb 202215.5516.3015.5516.2316.2319,400
09 Feb 202216.2516.3816.2216.3316.3317,500
08 Feb 202215.5216.1315.5216.1116.1113,200
07 Feb 202215.9916.0415.9616.0116.0131,700
04 Feb 202215.1315.9015.1315.8515.8528,200
03 Feb 202215.1515.8115.1515.6915.696,800
02 Feb 202215.5015.7115.5015.7115.7118,700
01 Feb 202215.3515.4315.3515.3915.3914,900
31 Jan 202215.2615.5015.2615.5015.5018,200
28 Jan 202215.1215.3015.1215.3015.3045,500
27 Jan 202215.2115.3715.1215.1915.1944,900
26 Jan 202215.3815.3815.1015.1415.1437,100
25 Jan 202214.7015.3914.7015.3915.3920,500
24 Jan 202215.2015.3015.0615.2315.2346,400
21 Jan 202215.3015.4215.3015.3715.3731,000
20 Jan 202215.3615.4515.2015.2315.2343,800
19 Jan 202215.3915.4115.2715.2715.2716,900
18 Jan 202215.2515.2815.2015.2515.2511,900
14 Jan 202215.2515.2915.1915.2915.2921,800
13 Jan 202215.3815.4715.2715.2715.2726,900
12 Jan 202214.7015.0914.6415.0715.0713,600
11 Jan 202214.8115.0014.8014.9814.9828,800
10 Jan 202215.2815.2814.7114.7514.7547,000
07 Jan 202214.8014.9514.6814.7814.7840,900
06 Jan 202214.9514.9514.8114.8714.8723,500
05 Jan 202215.0015.0014.8414.8614.8632,400
04 Jan 202214.8014.8014.7514.8014.8024,700
03 Jan 202214.8214.8214.7014.8014.8015,900
31 Dec 202114.5514.8114.5514.7314.7314,800
30 Dec 202114.6614.8314.6614.7914.7922,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...