S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Sumitomo Corp (PK) (SSUMF)
Sumitomo Corp (PK) (SSUMF) Historical

SSUMF Sumitomo Corp (PK)

25.4053

0.4053 (1.62%)

Last Updated: 12:39:42

Delayed by 15 minutes

SSUMF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	25.00	-0.80	-3.10%	25.00	25.00	25.00	300
Jun 12 2024	25.80	-0.07	-0.27%	25.6604	25.81	25.6604	3,955
Jun 11 2024	25.87	0.27	1.06%	26.59	26.59	25.87	2,055
Jun 10 2024	25.5975	0.00	0.00%	25.5975	25.5975	25.5975	0
Jun 07 2024	25.5975	0.01	0.03%	25.60	25.70	25.5975	10,308
Jun 06 2024	25.59	-0.11	-0.42%	25.60	25.62	25.59	6,514
Jun 05 2024	25.6989	-0.24	-0.93%	25.62	25.76	25.62	7,603
Jun 04 2024	25.94	0.00	0.00%	25.94	25.94	25.94	625
Jun 03 2024	25.94	0.00	0.00%	25.94	25.94	25.94	0
May 31 2024	25.94	-0.41	-1.56%	25.94	25.94	25.94	340
May 30 2024	26.35	0.85	3.33%	26.35	26.35	26.35	190
May 29 2024	25.50	-0.55	-2.11%	25.50	25.50	25.50	1,841
May 28 2024	26.05	-0.17	-0.65%	26.22	26.30	26.05	1,523
May 24 2024	26.22	-0.04	-0.13%	26.28	26.28	26.22	6,090
May 23 2024	26.255	0.18	0.67%	26.00	26.255	26.00	530
May 22 2024	26.08	-1.22	-4.47%	26.08	26.08	26.08	1,024
May 21 2024	27.30	0.20	0.74%	27.30	27.30	27.30	10,100
May 20 2024	27.10	0.78	2.96%	27.10	27.10	27.10	600
May 17 2024	26.32	-0.27	-1.00%	26.315	26.32	26.315	2,170
May 16 2024	26.585	0.35	1.31%	26.585	26.585	26.585	300
May 15 2024	26.24	-0.35	-1.30%	27.20	27.20	26.24	657
May 14 2024	26.585	0.00	0.00%	26.585	26.585	26.585	0
May 13 2024	26.585	-0.69	-2.53%	26.585	26.585	26.585	936
May 10 2024	27.275	0.43	1.62%	27.275	27.275	27.275	161
May 09 2024	26.84	-0.24	-0.90%	27.00	27.54	26.7815	5,301
May 08 2024	27.084	-0.60	-2.15%	27.105	27.105	27.084	2,055
May 07 2024	27.68	-0.63	-2.23%	27.22	27.68	27.22	2,377
May 06 2024	28.31	0.38	1.36%	28.90	28.90	28.05	6,393
May 03 2024	27.9307	-0.04	-0.14%	28.50	28.50	27.9307	7,877
May 02 2024	27.9695	1.78	6.81%	27.7935	28.129	27.7935	1,974
May 01 2024	26.185	-0.47	-1.74%	26.185	26.185	26.185	215
Apr 30 2024	26.65	0.06	0.23%	26.64	26.65	26.1872	1,270
Apr 29 2024	26.59	1.60	6.40%	25.00	26.65	25.00	1,787
Apr 26 2024	24.99	0.41	1.69%	24.99	24.99	24.99	695
Apr 25 2024	24.575	0.00	0.00%	24.575	24.575	24.575	0
Apr 24 2024	24.575	0.00	0.00%	24.575	24.575	24.575	0
Apr 23 2024	24.575	0.28	1.15%	24.575	24.575	24.575	510
Apr 22 2024	24.295	0.00	0.00%	24.295	24.295	24.295	0
Apr 19 2024	24.295	0.00	0.00%	24.295	24.295	24.295	0
Apr 18 2024	24.295	0.14	0.56%	23.956	24.295	23.956	601
Apr 17 2024	24.16	0.00	0.00%	24.16	24.16	24.16	0
Apr 16 2024	24.16	-0.84	-3.36%	24.4065	24.4065	24.16	606
Apr 15 2024	25.00	0.24	0.97%	25.0208	25.0899	25.00	2,250
Apr 12 2024	24.76	0.00	0.00%	24.76	24.76	24.76	0
Apr 11 2024	24.76	0.00	0.00%	24.76	24.76	24.76	0
Apr 10 2024	24.76	0.00	0.00%	24.76	24.76	24.76	0
Apr 09 2024	24.76	0.39	1.62%	24.65	25.02	24.65	1,540
Apr 08 2024	24.366	-0.28	-1.15%	24.366	24.366	24.366	382
Apr 05 2024	24.65	0.00	0.00%	24.65	24.65	24.65	0
Apr 04 2024	24.65	0.54	2.22%	24.25	24.65	24.10	1,309
Apr 03 2024	24.114	0.11	0.48%	24.24	24.24	24.114	1,307
Apr 02 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 01 2024	24.00	-0.30	-1.23%	24.00	24.00	24.00	695
Mar 28 2024	24.30	0.00	0.00%	24.30	24.30	24.30	0
Mar 27 2024	24.30	0.00	0.00%	24.30	24.30	24.30	0
Mar 26 2024	24.30	0.00	0.00%	24.30	24.30	24.30	200
Mar 25 2024	24.30	-0.02	-0.07%	24.30	24.30	24.30	366
Mar 22 2024	24.316	0.00	0.00%	24.316	24.316	24.316	0
Mar 21 2024	24.316	0.32	1.32%	24.00	24.50	24.00	541
Mar 20 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Mar 19 2024	24.00	0.72	3.11%	24.00	24.00	24.00	527
Mar 18 2024	23.276	0.00	0.00%	23.276	23.276	23.276	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions