Sumitomo Corp (PK) (SSUMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -1.89498618239 | 25.33 | 25.99 | 24.85 | 6178 | 25.68579309 | CS |
| 4 | 0.76 | 3.15483603155 | 24.09 | 25.99 | 23.75 | 3699 | 25.33287132 | CS |
| 12 | -0.14 | -0.560224089636 | 24.99 | 28.9 | 23.75 | 3165 | 25.9413497 | CS |
| 26 | 2.86 | 13.0059117781 | 21.99 | 28.9 | 21.6 | 2431 | 25.35562931 | CS |
| 52 | 3.18 | 14.6746654361 | 21.67 | 28.9 | 19 | 4322 | 22.67223249 | CS |
| 156 | 11.17 | 81.6520467836 | 13.68 | 28.9 | 12.46 | 5012 | 19.10307691 | CS |
| 260 | 9.8433 | 65.5927019265 | 15.0067 | 28.9 | 10.071 | 4883 | 16.55739718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 24.85 | -0.94 | -3.64 | 24.85 | 24.85 | 24.85 | 302 |
| 1721251320 | 25.79 | -0.05 | -0.19 | 25.79 | 25.79 | 25.79 | 3802 |
| 1721164920 | 25.84 | 0.59 | 2.34 | 25.71 | 25.99 | 25.674 | 19551 |
| 1721078940 | 25.25 | 0.01 | 0.04 | 25.25 | 25.58 | 25.25 | 6752 |
| 1720819200 | 25.24 | 0.01 | 0.04 | 25.33 | 25.33 | 25.24 | 485 |
| 1720733280 | 25.23 | 0 | 0.00 | 25.58 | 25.58 | 25.23 | 210 |
| 1720646880 | 25.23 | 0.04 | 0.16 | 25.235 | 25.235 | 25.23 | 303 |
| 1720560540 | 25.19 | 0.36 | 1.43 | 25.19 | 25.19 | 25.19 | 540 |
| 1720473600 | 24.835 | -0.92 | -3.55 | 24.835 | 24.835 | 24.835 | 676 |
| 1720214640 | 25.75 | 0.3 | 1.18 | 25.6 | 25.75 | 25.53 | 5451 |
| 1720041000 | 25.45 | 0.45 | 1.80 | 25.2533 | 25.5006 | 25.2533 | 7880 |
| 1719955620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1719869220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1719610020 | 25 | 0.25 | 0.99 | 25.2 | 25.2 | 25 | 2560 |
| 1719523200 | 24.755 | 0.74 | 3.10 | 24.5 | 24.755 | 23.75 | 4672 |
| 1719437040 | 24.01 | -0.04 | -0.17 | 24.01 | 24.01 | 24.01 | 357 |
| 1719350880 | 24.05 | -0.27 | -1.11 | 24.05 | 24.05 | 24.05 | 592 |
| 1719264540 | 24.32 | -0.07 | -0.29 | 24.29 | 24.4 | 24.29 | 8448 |
| 1719005220 | 24.39 | 0.18 | 0.76 | 24.09 | 24.39 | 24.09 | 310 |
| 1718918640 | 24.2069 | -0.43 | -1.73 | 24.09 | 24.25 | 24.09 | 4600 |
| 1718746140 | 24.6336 | -0.37 | -1.47 | 24.5 | 24.6463 | 24.13 | 6950 |
| 1718659680 | 25 | -0.38 | -1.50 | 25 | 25 | 25 | 162 |
| 1718400300 | 25.381 | 0.38 | 1.52 | 25 | 25.52 | 25 | 2212 |
| 1718314140 | 25 | -0.8 | -3.10 | 25 | 25 | 25 | 300 |
| 1718227380 | 25.8 | -0.07 | -0.27 | 25.6604 | 25.81 | 25.6604 | 3955 |
| 1718141340 | 25.87 | 0.27 | 1.06 | 26.59 | 26.59 | 25.87 | 2055 |
| 1718055000 | 25.5975 | 0 | 0.00 | 25.5975 | 25.5975 | 25.5975 | 0 |
| 1717795800 | 25.5975 | 0.01 | 0.03 | 25.6 | 25.7 | 25.5975 | 10308 |
| 1717709400 | 25.59 | -0.11 | -0.42 | 25.6 | 25.62 | 25.59 | 6514 |
| 1717622460 | 25.6989 | -0.24 | -0.93 | 25.62 | 25.76 | 25.62 | 7603 |
| 1717536360 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 625 |
| 1717450140 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1717190940 | 25.94 | -0.41 | -1.56 | 25.94 | 25.94 | 25.94 | 340 |
| 1717104540 | 26.35 | 0.85 | 3.33 | 26.35 | 26.35 | 26.35 | 190 |
| 1717018020 | 25.5 | -0.55 | -2.11 | 25.5 | 25.5 | 25.5 | 1841 |
| 1716931740 | 26.05 | -0.17 | -0.65 | 26.22 | 26.3 | 26.05 | 1523 |
| 1716585840 | 26.22 | -0.04 | -0.13 | 26.28 | 26.28 | 26.22 | 6090 |
| 1716499740 | 26.255 | 0.18 | 0.67 | 26 | 26.255 | 26 | 530 |
| 1716412800 | 26.08 | -1.22 | -4.47 | 26.08 | 26.08 | 26.08 | 1024 |
| 1716326940 | 27.3 | 0.2 | 0.74 | 27.3 | 27.3 | 27.3 | 10100 |
| 1716240180 | 27.1 | 0.78 | 2.96 | 27.1 | 27.1 | 27.1 | 600 |
| 1715981340 | 26.32 | -0.27 | -1.00 | 26.315 | 26.32 | 26.315 | 2170 |
| 1715894940 | 26.585 | 0.35 | 1.31 | 26.585 | 26.585 | 26.585 | 300 |
| 1715808000 | 26.24 | -0.35 | -1.30 | 27.2 | 27.2 | 26.24 | 657 |
| 1715721600 | 26.585 | 0 | 0.00 | 26.585 | 26.585 | 26.585 | 0 |
| 1715635200 | 26.585 | -0.69 | -2.53 | 26.585 | 26.585 | 26.585 | 936 |
| 1715376000 | 27.275 | 0.43 | 1.62 | 27.275 | 27.275 | 27.275 | 161 |
| 1715289720 | 26.84 | -0.24 | -0.90 | 27 | 27.54 | 26.7815 | 5301 |
| 1715203200 | 27.084 | -0.6 | -2.15 | 27.105 | 27.105 | 27.084 | 2055 |
| 1715117340 | 27.68 | -0.63 | -2.23 | 27.22 | 27.68 | 27.22 | 2377 |
| 1715030940 | 28.31 | 0.38 | 1.36 | 28.9 | 28.9 | 28.05 | 6393 |
| 1714771740 | 27.9307 | -0.04 | -0.14 | 28.5 | 28.5 | 27.9307 | 7877 |
| 1714685340 | 27.9695 | 1.78 | 6.81 | 27.7935 | 28.129 | 27.7935 | 1974 |
| 1714598400 | 26.185 | -0.47 | -1.74 | 26.185 | 26.185 | 26.185 | 215 |
| 1714512600 | 26.65 | 0.06 | 0.23 | 26.64 | 26.65 | 26.1872 | 1270 |
| 1714425720 | 26.59 | 1.6 | 6.40 | 25 | 26.65 | 25 | 1787 |
| 1714166580 | 24.99 | 0.41 | 1.69 | 24.99 | 24.99 | 24.99 | 695 |
| 1714080540 | 24.575 | 0 | 0.00 | 24.575 | 24.575 | 24.575 | 0 |
| 1713994140 | 24.575 | 0 | 0.00 | 24.575 | 24.575 | 24.575 | 0 |
| 1713907740 | 24.575 | 0.28 | 1.15 | 24.575 | 24.575 | 24.575 | 510 |
| 1713821100 | 24.295 | 0 | 0.00 | 24.295 | 24.295 | 24.295 | 0 |
| 1713561900 | 24.295 | 0 | 0.00 | 24.295 | 24.295 | 24.295 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
