Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumco Corp ADR (OP: SUOPY )

29.37 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 6, 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 31, 2013 24.24 24.24 24.18 24.18 400 -2.12(-8.06%)
May 30, 2013 26.44 26.44 26.30 26.30 500 +0.41(+1.58%)
May 29, 2013 26.25 26.25 25.89 25.89 1,500 -0.36(-1.37%)
May 28, 2013 26.88 26.88 26.25 26.25 400 -0.09(-0.34%)
May 24, 2013 26.36 26.36 26.34 26.34 300 +0.22(+0.84%)
May 23, 2013 25.57 26.17 25.57 26.12 3,500 -1.24(-4.53%)
May 22, 2013 27.50 27.58 27.36 27.36 800 -0.04(-0.15%)
May 21, 2013 27.40 27.40 27.40 27.40 200 +2.41(+9.64%)
May 17, 2013 24.99 24.99 24.99 0 +0.71(+2.92%)
May 16, 2013 24.28 24.28 24.28 24.28 100 +0.18(+0.75%)
May 15, 2013 24.09 24.10 24.09 24.10 2,000 +1.20(+5.24%)
May 10, 2013 22.90 22.90 22.90 22.90 0 +0.17(+0.75%)
May 09, 2013 22.52 22.73 22.52 22.73 500 +1.67(+7.93%)
May 06, 2013 21.06 21.06 21.06 0 -0.04(-0.19%)
May 03, 2013 20.85 21.10 20.85 21.10 1,700 +0.41(+1.98%)
May 02, 2013 20.69 20.69 20.69 20.69 1,100 -0.35(-1.66%)
Apr 24, 2013 21.04 21.04 21.04 0 -0.42(-1.96%)
Apr 23, 2013 21.29 21.46 21.29 21.46 500 +0.70(+3.37%)
Apr 22, 2013 20.76 20.76 20.76 20.76 100 +0.46(+2.27%)
Apr 19, 2013 20.27 20.30 20.27 20.30 600 +0.10(+0.50%)
Apr 18, 2013 20.16 20.25 20.16 20.20 2,900 -0.80(-3.81%)
Apr 16, 2013 21.00 21.00 21.00 0 +0.32(+1.55%)
Apr 15, 2013 20.68 20.68 20.68 20.68 200 -0.51(-2.41%)
Apr 11, 2013 21.19 21.19 21.19 0 -0.91(-4.12%)
Apr 10, 2013 22.10 22.10 22.10 22.10 100 +0.13(+0.59%)
Apr 09, 2013 21.97 21.97 21.97 21.97 200 +0.35(+1.62%)
Apr 08, 2013 21.47 21.62 21.47 21.62 500 -0.20(-0.92%)
Apr 05, 2013 21.70 21.82 21.70 21.82 2,100 +0.02(+0.09%)
Apr 04, 2013 21.68 21.80 21.68 21.80 4,200 +0.52(+2.44%)
Apr 03, 2013 21.57 21.57 21.28 21.28 800 -1.37(-6.05%)
Apr 02, 2013 22.64 22.65 22.64 22.65 600 -0.17(-0.74%)
Apr 01, 2013 22.87 22.87 22.82 22.82 400 +0.35(+1.56%)
Mar 25, 2013 22.47 22.47 22.47 0 -0.33(-1.45%)
Mar 21, 2013 22.80 22.80 22.80 0 +1.65(+7.80%)
Mar 12, 2013 21.15 21.15 21.15 0 -0.45(-2.08%)
Mar 11, 2013 21.75 21.75 21.60 21.60 6,100 -0.84(-3.74%)
Mar 08, 2013 21.70 22.45 21.70 22.44 10,350 +0.53(+2.42%)
Mar 07, 2013 21.79 21.91 21.79 21.91 1,400 -0.57(-2.54%)
Mar 06, 2013 22.33 22.48 22.33 22.48 5,700 +0.38(+1.72%)
Mar 05, 2013 21.84 22.10 21.84 22.10 2,400 +1.96(+9.73%)
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.