Sumitomo Mitsui TR H ADR (OP: SUTNY )

4.280 +0.008 (+0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2024 4.350 4.400 4.250 4.280 51,371 +0.01(+0.19%)
May 03, 2024 4.265 4.280 4.245 4.272 69,405 +0.01(+0.28%)
May 02, 2024 4.270 4.300 4.200 4.260 52,055 +0.04(+0.88%)
May 01, 2024 4.200 4.260 4.190 4.223 85,198 -0.02(-0.40%)
Apr 30, 2024 4.230 4.320 4.230 4.240 85,012 -0.04(-0.82%)
Apr 29, 2024 4.080 4.320 4.080 4.275 101,859 +0.03(+0.59%)
Apr 26, 2024 4.210 4.250 4.150 4.250 112,988 +0.01(+0.24%)
Apr 25, 2024 4.158 4.240 4.142 4.240 712,710 +0.03(+0.71%)
Apr 24, 2024 4.100 4.290 4.100 4.210 57,622 -0.02(-0.47%)
Apr 23, 2024 4.240 4.280 4.220 4.230 95,328 -0.01(-0.24%)
Apr 22, 2024 4.050 4.350 4.050 4.240 78,068 +0.03(+0.71%)
Apr 19, 2024 4.190 4.210 4.150 4.210 50,872 +0.04(+0.96%)
Apr 18, 2024 4.182 4.210 4.150 4.170 49,404 -0.01(-0.24%)
Apr 17, 2024 4.171 4.180 4.160 4.180 74,316 -0.03(-0.71%)
Apr 16, 2024 4.020 4.220 4.020 4.210 55,580 -0.07(-1.64%)
Apr 15, 2024 4.315 4.320 4.240 4.280 40,559 -0.01(-0.19%)
Apr 12, 2024 4.300 4.315 4.260 4.288 57,980 -0.09(-2.10%)
Apr 11, 2024 4.350 4.380 4.310 4.380 79,437 +0.12(+2.82%)
Apr 10, 2024 4.260 4.270 4.230 4.260 47,084 -0.06(-1.48%)
Apr 09, 2024 4.340 4.365 4.320 4.324 53,063 -0.07(-1.50%)
Apr 08, 2024 4.330 4.400 4.330 4.390 46,231 +0.08(+1.86%)
Apr 05, 2024 4.300 4.310 4.260 4.310 56,270 +0.03(+0.81%)
Apr 04, 2024 4.300 4.340 4.276 4.276 683,270 +0.03(+0.60%)
Apr 03, 2024 4.250 4.270 4.150 4.250 108,418 +0.07(+1.67%)
Apr 02, 2024 4.165 4.180 4.150 4.180 62,258 +0.02(+0.48%)
Apr 01, 2024 4.230 4.370 4.090 4.160 263,632 -0.17(-3.82%)
Mar 28, 2024 4.335 4.370 4.301 4.325 42,746 -0.04(-0.92%)
Mar 27, 2024 4.240 4.400 4.240 4.365 35,020 -0.09(-2.13%)
Mar 26, 2024 4.460 4.470 4.450 4.460 75,809 -0.01(-0.22%)
Mar 25, 2024 4.432 4.480 4.432 4.470 62,099 +0.01(+0.22%)
Mar 22, 2024 4.680 4.680 4.400 4.460 30,032 +0.03(+0.68%)
Mar 21, 2024 4.460 4.480 4.430 4.430 38,257 +0.07(+1.61%)
Mar 20, 2024 4.380 4.420 4.340 4.360 62,823 +0.04(+0.93%)
Mar 19, 2024 4.330 4.380 4.320 4.320 36,143 -0.03(-0.69%)
Mar 18, 2024 4.355 4.360 4.340 4.350 54,325 +0.04(+0.93%)
Mar 15, 2024 4.292 4.320 4.290 4.310 38,606 +0.03(+0.70%)
Mar 14, 2024 4.260 4.330 4.260 4.280 188,442 -0.08(-1.83%)
Mar 13, 2024 4.360 4.370 4.350 4.360 42,143 +0.01(+0.23%)
Mar 12, 2024 4.350 4.410 4.350 4.350 107,524 -0.07(-1.58%)
Mar 11, 2024 4.430 4.430 4.400 4.420 84,859 -0.13(-2.86%)
Mar 08, 2024 4.570 4.600 4.540 4.550 504,805 +0.07(+1.56%)
Mar 07, 2024 4.450 4.480 4.450 4.480 114,084 +0.12(+2.75%)
Mar 06, 2024 4.335 4.360 4.320 4.360 40,650 +0.07(+1.63%)
Mar 05, 2024 4.260 4.310 4.260 4.290 48,841 +0.09(+2.14%)
Mar 04, 2024 4.192 4.210 4.188 4.200 20,077 -0.05(-1.18%)
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.