Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sumco Corp ADR (OP: SUOPY )

16.60 +0.76 (+4.78%)

Streaming Delayed Price Updated: 2:37 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	16.60	16.60	16.60	16.60	1,436	+0.76(+4.78%)
Dec 26, 2024	14.74	16.44	14.17	15.84	4,142	+1.34(+9.26%)
Dec 23, 2024				14.50	35	+0.00(+0.00%)
Dec 20, 2024	14.34	14.50	14.27	14.50	5,274	+0.20(+1.40%)
Dec 19, 2024	14.41	14.87	14.27	14.30	7,248	-0.25(-1.72%)
Dec 18, 2024	14.66	14.66	14.55	14.55	1,311	-0.15(-1.02%)
Dec 17, 2024	14.89	14.93	14.54	14.70	4,240	-0.53(-3.48%)
Dec 16, 2024	14.86	15.23	14.70	15.23	6,816	+0.16(+1.09%)
Dec 13, 2024	15.11	15.45	14.91	15.07	291,513	-0.28(-1.85%)
Dec 12, 2024	15.63	15.80	15.35	15.35	1,918	-0.53(-3.36%)
Dec 11, 2024	15.88	16.10	15.88	15.88	3,017	-0.33(-2.02%)
Dec 10, 2024	16.11	16.21	16.11	16.21	1,004	-0.02(-0.15%)
Dec 09, 2024	16.23	16.23	16.23	16.23	1,341	+0.29(+1.82%)
Dec 06, 2024	15.75	15.95	15.64	15.95	1,724	-0.08(-0.50%)
Dec 05, 2024	16.30	16.30	16.02	16.02	2,027	-0.15(-0.90%)
Dec 04, 2024	15.90	16.17	15.90	16.17	422	-0.26(-1.57%)
Dec 03, 2024	16.66	16.66	16.32	16.43	4,599	-0.19(-1.16%)
Dec 02, 2024	16.31	16.62	16.08	16.62	9,049	+0.59(+3.68%)
Nov 29, 2024	16.01	16.05	16.01	16.03	3,640	-0.52(-3.14%)
Nov 27, 2024	15.93	16.55	15.93	16.55	655	+0.33(+2.03%)
Nov 26, 2024	16.02	16.22	15.94	16.22	1,537	-0.94(-5.45%)
Nov 25, 2024	17.19	17.19	16.94	17.16	3,469	+0.32(+1.87%)
Nov 22, 2024	16.03	16.84	16.03	16.84	3,075	+0.71(+4.41%)
Nov 21, 2024	16.24	16.41	16.05	16.13	1,312	-0.64(-3.82%)
Nov 20, 2024	16.33	16.77	16.33	16.77	1,045	+0.48(+2.95%)
Nov 19, 2024	15.73	16.36	15.73	16.29	6,136	-0.04(-0.24%)
Nov 18, 2024	16.29	16.50	16.25	16.33	14,552	-0.60(-3.56%)
Nov 15, 2024	16.42	16.93	15.87	16.93	1,902	+0.37(+2.22%)
Nov 14, 2024	16.90	16.90	15.76	16.57	4,992	-0.91(-5.23%)
Nov 13, 2024	17.57	17.75	17.34	17.48	4,579	-0.98(-5.31%)
Nov 12, 2024	18.06	18.46	17.90	18.46	3,763	-0.21(-1.15%)
Nov 11, 2024	18.62	19.00	18.32	18.68	4,662	-0.18(-0.98%)
Nov 08, 2024	18.60	18.86	18.60	18.86	5,695	-0.73(-3.73%)
Nov 07, 2024	19.57	19.59	19.57	19.59	1,682	+0.03(+0.15%)
Nov 06, 2024	19.83	19.83	19.12	19.56	2,576	+0.62(+3.27%)
Nov 05, 2024	19.52	19.70	18.94	18.94	1,515	+0.03(+0.16%)
Nov 04, 2024	19.44	19.89	18.91	18.91	2,458	-0.29(-1.51%)
Nov 01, 2024	18.95	19.20	18.95	19.20	982	+0.32(+1.69%)
Oct 31, 2024	19.74	19.74	18.88	18.88	1,403	-0.43(-2.23%)
Oct 30, 2024	19.46	19.46	19.21	19.31	2,292	-0.20(-1.03%)
Oct 29, 2024	19.49	19.66	19.49	19.51	3,488	+0.55(+2.90%)
Oct 28, 2024	19.57	20.26	18.95	18.96	3,285	-0.15(-0.78%)
Oct 25, 2024	19.30	19.30	19.11	19.11	927	-0.12(-0.65%)
Oct 24, 2024	18.84	19.34	18.84	19.23	1,791	+0.04(+0.21%)
Oct 23, 2024	19.20	19.35	18.71	19.20	8,071	-0.36(-1.82%)
Oct 22, 2024	19.50	20.14	19.50	19.55	2,353	-0.19(-0.96%)
Oct 21, 2024	20.00	20.35	19.74	19.74	7,877	-1.31(-6.22%)
Oct 18, 2024	20.48	21.05	20.35	21.05	2,467	+0.47(+2.28%)
Oct 17, 2024	20.53	20.79	20.05	20.58	2,516	+0.03(+0.15%)
Oct 16, 2024	20.33	21.24	20.33	20.55	2,584	-0.59(-2.81%)
Oct 15, 2024	21.89	21.89	21.14	21.14	1,033	+0.13(+0.62%)
Oct 14, 2024	21.40	21.40	21.02	21.02	416	-0.06(-0.31%)
Oct 11, 2024	20.71	21.08	20.35	21.08	1,251	-0.79(-3.61%)
Oct 10, 2024	21.25	21.87	21.10	21.87	1,270	+0.50(+2.33%)
Oct 09, 2024	21.37	21.37	21.37	21.37	5,849	-0.53(-2.41%)
Oct 08, 2024	21.00	21.95	21.00	21.90	4,884	-0.67(-2.97%)
Oct 07, 2024	22.57	22.57	22.57	22.57	204	+0.23(+1.03%)
Oct 04, 2024	22.50	22.50	22.12	22.34	1,447	+0.53(+2.43%)
Oct 02, 2024				21.81	90	-0.17(-0.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sumco Corp ADR (OP: SUOPY )

Historical Prices