Sumitomo Corporation (SUMA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.786240786241 | 20.35 | 20.72 | 19.94 | 4713 | 20.14633037 | DE |
| 4 | 0.020001 | 0.0976134747493 | 20.489999 | 21.19 | 19.94 | 2683 | 20.36313593 | DE |
| 12 | -2.04 | -9.0465631929 | 22.55 | 23.09 | 16.7 | 2823 | 20.02007844 | DE |
| 26 | -1.99 | -8.84444444444 | 22.5 | 27.24 | 16.7 | 2224 | 21.64838781 | DE |
| 52 | 1.55 | 8.17510548523 | 18.96 | 27.24 | 16.7 | 1920 | 21.54464707 | DE |
| 156 | 1.85 | 9.9142550911 | 18.66 | 27.24 | 16.7 | 1839 | 21.35534024 | DE |
| 260 | 1.85 | 9.9142550911 | 18.66 | 27.24 | 16.7 | 1839 | 21.35534024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 20.399999 | 0.3 | 1.49 | 20.01 | 20.399999 | 19.989999 | 1940 |
| 1729196760 | 20.1 | -0.43 | -2.09 | 19.995 | 20.149999 | 19.94 | 17915 |
| 1729110360 | 20.53 | 0.52 | 2.60 | 20.13 | 20.54 | 20.09 | 227 |
| 1729023960 | 20.01 | -0.41 | -2.01 | 20.3 | 20.329999 | 20.01 | 1512 |
| 1728937620 | 20.42 | 0.11 | 0.54 | 20.17 | 20.72 | 20.14 | 2810 |
| 1728678360 | 20.309999 | 0.1 | 0.49 | 20.35 | 20.35 | 20.309999 | 1100 |
| 1728591960 | 20.21 | -0.04 | -0.20 | 20.239999 | 20.54 | 20.21 | 1201 |
| 1728505560 | 20.25 | -0.93 | -4.39 | 20.46 | 20.46 | 20.16 | 805 |
| 1728419160 | 21.18 | 0.18 | 0.86 | 20.69 | 21.18 | 20.46 | 1296 |
| 1728332760 | 21 | -0.19 | -0.90 | 21.16 | 21.16 | 21 | 436 |
| 1728073560 | 21.19 | 0.62 | 3.01 | 20.63 | 21.19 | 20.63 | 2718 |
| 1727987220 | 20.57 | -0.01 | -0.05 | 20.579999 | 20.579999 | 20.57 | 4536 |
| 1727900820 | 20.579999 | -0.52 | -2.46 | 20.989999 | 20.989999 | 20.46 | 2490 |
| 1727814420 | 21.1 | 0.92 | 4.56 | 20.79 | 21.1 | 20.53 | 1482 |
| 1727728020 | 20.18 | 0.06 | 0.30 | 20.12 | 20.79 | 20.12 | 10430 |
| 1727468760 | 20.12 | -0.83 | -3.96 | 19.965 | 20.38 | 19.965 | 1174 |
| 1727382360 | 20.95 | 0.15 | 0.72 | 20.89 | 21.16 | 20.89 | 916 |
| 1727295960 | 20.8 | 0.28 | 1.36 | 20.55 | 20.8 | 20.399999 | 285 |
| 1727209560 | 20.52 | -0.28 | -1.35 | 20.61 | 20.61 | 20.52 | 385 |
| 1727123160 | 20.8 | 0.22 | 1.07 | 20.399999 | 20.8 | 20.309999 | 1289 |
| 1726864020 | 20.579999 | 0.31 | 1.53 | 20.489999 | 20.579999 | 20.21 | 644 |
| 1726777560 | 20.27 | 0.32 | 1.58 | 20.1 | 20.489999 | 20.1 | 930 |
| 1726691220 | 19.954999 | -0.14 | -0.67 | 20.079999 | 20.079999 | 19.954999 | 410 |
| 1726604760 | 20.09 | 0 | 0.00 | 19.73 | 20.09 | 19.73 | 2126 |
| 1726518420 | 20.09 | 0 | 0.00 | 19.8 | 20.09 | 19.755 | 4147 |
| 1726259160 | 20.09 | 0.13 | 0.65 | 20.02 | 20.09 | 19.815 | 1048 |
| 1726172760 | 19.96 | -0.16 | -0.80 | 19.825 | 20.11 | 19.665 | 1758 |
| 1726086360 | 20.12 | 0 | 0.00 | 19.975 | 20.29 | 19.899999 | 684 |
| 1725999960 | 20.12 | 0.02 | 0.10 | 20.239999 | 20.239999 | 19.899999 | 572 |
| 1725913620 | 20.1 | -0.27 | -1.33 | 20.46 | 20.57 | 19.825 | 9835 |
| 1725654360 | 20.37 | -0.24 | -1.16 | 20.559999 | 21.2 | 20.01 | 3401 |
| 1725567960 | 20.61 | -0.09 | -0.43 | 20.88 | 20.899999 | 20.6 | 236 |
| 1725481560 | 20.7 | -0.2 | -0.96 | 20.5 | 20.73 | 20.38 | 1531 |
| 1725395160 | 20.899999 | -0.31 | -1.46 | 21.23 | 21.309999 | 20.899999 | 789 |
| 1725308760 | 21.21 | 0.01 | 0.05 | 21.49 | 21.49 | 21.19 | 551 |
| 1725049560 | 21.2 | -0.29 | -1.35 | 21.49 | 21.5 | 21.19 | 1646 |
| 1724963160 | 21.49 | 0.28 | 1.32 | 21.37 | 21.49 | 21.12 | 239 |
| 1724876760 | 21.21 | 0.19 | 0.90 | 21.149999 | 21.38 | 20.89 | 1205 |
| 1724790420 | 21.02 | 0.09 | 0.43 | 20.68 | 21.02 | 20.68 | 138 |
| 1724704020 | 20.93 | -0.04 | -0.19 | 20.97 | 21.01 | 20.64 | 2553 |
| 1724444820 | 20.97 | 0.33 | 1.60 | 20.95 | 20.989999 | 20.64 | 537 |
| 1724358420 | 20.64 | 0.15 | 0.73 | 20.6 | 20.79 | 20.42 | 1136 |
| 1724271960 | 20.489999 | -0.41 | -1.96 | 20.67 | 20.92 | 20.27 | 4201 |
| 1724185560 | 20.899999 | -0.53 | -2.47 | 20.87 | 20.899999 | 20.59 | 1032 |
| 1724099220 | 21.43 | 0.08 | 0.37 | 21 | 21.43 | 20.91 | 644 |
| 1723840020 | 21.35 | -0.25 | -1.16 | 21.48 | 21.76 | 21.079999 | 2978 |
| 1723753620 | 21.6 | 0.87 | 4.20 | 20.69 | 21.6 | 20.69 | 738 |
| 1723667160 | 20.73 | 0.33 | 1.62 | 20.54 | 20.87 | 20.51 | 1572 |
| 1723580760 | 20.399999 | 0.26 | 1.29 | 20.399999 | 20.399999 | 20.399999 | 136 |
| 1723494360 | 20.14 | -0.05 | -0.25 | 20.19 | 20.2 | 19.96 | 3824 |
| 1723235220 | 20.19 | 0.21 | 1.03 | 19.565 | 20.2 | 19.565 | 2045 |
| 1723148820 | 19.985 | 0.09 | 0.45 | 19.25 | 19.985 | 19.25 | 853 |
| 1723062360 | 19.895 | 0.55 | 2.84 | 20.03 | 20.239999 | 19.454999 | 3141 |
| 1722975960 | 19.345 | 0.57 | 3.06 | 18.8 | 19.545 | 18.32 | 6842 |
| 1722889620 | 18.77 | -1.13 | -5.68 | 17.579999 | 18.79 | 16.7 | 35020 |
| 1722630360 | 19.899999 | -1.9 | -8.72 | 20.97 | 20.97 | 19.815 | 13259 |
| 1722544020 | 21.8 | -1.16 | -5.05 | 22.5 | 22.5 | 21.65 | 2761 |
| 1722457560 | 22.96 | 0.15 | 0.66 | 22.65 | 22.96 | 22.65 | 250 |
| 1722371220 | 22.81 | -0.28 | -1.21 | 22.81 | 22.81 | 22.81 | 15 |
| 1722284760 | 23.09 | 0.43 | 1.90 | 22.94 | 23.09 | 22.94 | 696 |
| 1722025620 | 22.66 | 0.3 | 1.34 | 22.55 | 23.02 | 22.55 | 243 |
| 1721939160 | 22.36 | -0.73 | -3.16 | 22.81 | 22.9 | 22.35 | 821 |
| 1721852820 | 23.09 | -0.2 | -0.86 | 23.11 | 23.12 | 22.81 | 1244 |
| 1721766420 | 23.29 | -0.11 | -0.47 | 23.43 | 23.56 | 23.13 | 432 |
| 1721679960 | 23.4 | 0.21 | 0.91 | 22.83 | 23.79 | 22.83 | 2457 |
| 1721420760 | 23.19 | -0.4 | -1.70 | 23.3 | 23.3 | 23 | 696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
