Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Corp ADR (OP: SSUMY )

26.10 +0.33 (+1.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 10.08 10.10 9.880 9.920 12,123 +0.01(+0.10%)
May 28, 2009 9.800 9.910 9.740 9.910 5,029 -0.04(-0.40%)
May 27, 2009 10.00 10.00 9.840 9.950 5,053 -0.10(-1.00%)
May 26, 2009 10.00 10.14 9.960 10.05 16,786 +0.06(+0.60%)
May 22, 2009 9.950 10.14 9.950 9.990 9,417 +0.15(+1.52%)
May 21, 2009 10.08 10.08 9.810 9.840 42,827 -0.27(-2.67%)
May 20, 2009 10.07 10.15 10.07 10.11 2,639 +0.34(+3.48%)
May 19, 2009 9.680 9.860 9.680 9.770 2,086 -0.08(-0.81%)
May 18, 2009 9.700 9.920 9.700 9.850 9,671 +0.01(+0.10%)
May 15, 2009 9.820 10.00 9.760 9.840 4,215 +0.14(+1.44%)
May 14, 2009 9.470 9.750 9.470 9.700 6,260 -0.03(-0.31%)
May 13, 2009 9.840 9.840 9.690 9.730 18,460 +0.04(+0.41%)
May 12, 2009 9.520 9.715 9.520 9.690 21,738 -0.03(-0.31%)
May 11, 2009 9.600 9.760 9.600 9.720 3,435 +0.22(+2.32%)
May 08, 2009 9.630 9.630 9.470 9.500 5,598 +0.24(+2.59%)
May 07, 2009 9.360 9.620 9.260 9.260 4,904 -0.06(-0.64%)
May 06, 2009 9.250 9.440 9.250 9.320 6,743 +0.13(+1.41%)
May 05, 2009 9.200 9.250 9.160 9.190 4,326 +0.08(+0.88%)
May 04, 2009 9.090 9.240 9.090 9.110 5,326 +0.25(+2.82%)
May 01, 2009 8.830 9.080 8.760 8.860 14,914 +0.29(+3.38%)
Apr 30, 2009 8.510 8.830 8.510 8.570 5,325 -0.18(-2.06%)
Apr 29, 2009 8.490 8.850 8.490 8.750 7,480 -0.06(-0.68%)
Apr 28, 2009 8.660 8.870 8.660 8.810 11,410 -0.37(-4.03%)
Apr 27, 2009 8.980 9.230 8.980 9.180 5,233 -0.02(-0.22%)
Apr 24, 2009 9.240 9.310 9.070 9.200 7,361 +0.18(+2.00%)
Apr 23, 2009 8.990 9.190 8.990 9.020 6,716 -0.28(-3.01%)
Apr 22, 2009 9.160 9.310 9.160 9.300 5,979 -0.09(-0.96%)
Apr 21, 2009 9.200 9.390 9.200 9.390 50,729 -0.25(-2.59%)
Apr 20, 2009 9.550 9.750 9.460 9.640 20,630 -0.11(-1.13%)
Apr 17, 2009 9.570 9.900 9.550 9.750 7,680 +0.25(+2.63%)
Apr 16, 2009 9.350 9.690 9.350 9.500 12,026 -0.05(-0.52%)
Apr 15, 2009 9.590 9.590 9.380 9.550 84,711 +0.20(+2.14%)
Apr 14, 2009 9.580 9.580 9.300 9.350 6,524 -0.18(-1.89%)
Apr 13, 2009 9.410 9.700 9.410 9.530 6,455 +0.37(+4.04%)
Apr 09, 2009 9.170 9.360 9.160 9.160 6,720 +0.15(+1.66%)
Apr 08, 2009 8.920 9.150 8.920 9.010 9,205 -0.19(-2.07%)
Apr 07, 2009 9.230 9.230 9.060 9.200 5,230 +0.20(+2.22%)
Apr 06, 2009 9.250 9.250 8.960 9.000 12,209 -0.19(-2.07%)
Apr 03, 2009 9.120 9.370 9.120 9.190 7,565 -0.09(-0.97%)
Apr 02, 2009 8.960 9.300 8.960 9.280 29,931 +0.43(+4.86%)
Apr 01, 2009 8.680 8.950 8.680 8.850 11,974 +0.15(+1.72%)
Mar 31, 2009 8.520 8.780 8.520 8.700 32,029 -0.13(-1.47%)
Mar 30, 2009 8.890 8.990 8.830 8.830 6,733 -0.53(-5.66%)
Mar 26, 2009 9.310 9.530 9.300 9.360 9,063 -0.03(-0.32%)
Mar 25, 2009 9.360 9.710 9.360 9.390 12,170 +0.15(+1.62%)
Mar 24, 2009 9.150 9.430 9.150 9.240 13,883 -0.19(-2.01%)
Mar 23, 2009 9.430 9.550 9.350 9.430 19,946 +0.85(+9.91%)
Mar 20, 2009 8.590 8.590 8.460 8.580 9,345 -0.27(-3.05%)
Mar 19, 2009 8.720 8.850 8.720 8.850 5,875 +0.35(+4.12%)
Mar 18, 2009 8.230 8.780 8.230 8.500 16,102 +0.21(+2.53%)
Mar 17, 2009 8.120 8.390 8.120 8.290 32,276 +0.33(+4.15%)
Mar 16, 2009 7.910 8.150 7.910 7.960 11,769 +0.19(+2.45%)
Mar 13, 2009 7.720 7.890 7.710 7.770 10,017 +0.02(+0.26%)
Mar 12, 2009 7.500 7.790 7.500 7.750 23,214 -0.18(-2.27%)
Mar 11, 2009 8.070 8.070 7.870 7.930 23,129 +0.02(+0.25%)
Mar 10, 2009 7.620 8.000 7.620 7.910 26,366 -0.06(-0.75%)
Mar 09, 2009 7.800 8.010 7.800 7.970 12,073 -0.17(-2.09%)
Mar 06, 2009 8.120 8.210 8.010 8.140 21,192 -0.31(-3.67%)
Mar 05, 2009 8.450 8.450 8.300 8.450 27,088 +0.13(+1.56%)
Mar 04, 2009 8.120 8.440 8.120 8.320 15,244 +0.21(+2.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.