Sumitomo Mitsui Trust Group, Inc. (CMTDF)
OTCMKTS · Delayed Price · Currency is USD
26.20
0.00 (0.00%)
Oct 12, 2025, 8:00 PM EDT
CMTDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 110 |
| Oct 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 4 |
| Oct 6, 2025 | 30.00 | 30.00 | 26.20 | 26.20 | 26.20 | -12.12% | 607 |
| Oct 3, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | - |
| Oct 2, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 7.64% | 103 |
| Oct 1, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 77 |
| Sep 30, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Sep 29, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 2.03% | 100 |
| Sep 26, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Sep 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | 400 |
| Sep 24, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Sep 23, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Sep 22, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | 1 |
| Sep 19, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Sep 18, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Sep 17, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Sep 16, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Sep 15, 2025 | 29.07 | 29.07 | 27.15 | 27.15 | 27.15 | 0.56% | 21,500 |
| Sep 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -12.20% | 100 |
| Sep 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 7.39% | 100 |
| Sep 5, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - | - |
| Sep 4, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - | - |
| Sep 3, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - | 100 |
| Sep 2, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - | - |
| Aug 29, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.31% | 100 |
| Aug 28, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.70% | 100 |
| Aug 27, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -2.35% | 100 |
| Aug 26, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - | - |
| Aug 25, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - | - |
| Aug 22, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 2.10% | 2,800 |
| Aug 21, 2025 | 28.90 | 28.90 | 28.61 | 28.61 | 28.61 | 4.32% | 300 |
| Aug 20, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - | - |
| Aug 19, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - | - |
| Aug 18, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - | - |
| Aug 15, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - | - |
| Aug 14, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - | - |
| Aug 13, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - | - |
| Aug 12, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - | 2,000 |
| Aug 11, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - | - |
| Aug 8, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - | - |
| Aug 7, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 3.30% | 3,000 |
| Aug 6, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Aug 5, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Aug 4, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |