Sumitomo Mitsui Trust Group, Inc. (CMTDF)
OTCMKTS
· Delayed Price · Currency is USD
28.65
+1.47 (5.41%)
Jun 5, 2025, 2:23 PM EDT
CMTDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | - |
| Jun 5, 2025 | 25.32 | 28.65 | 25.32 | 28.65 | 28.65 | 5.41% | 1,100 |
| Jun 4, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Jun 3, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Jun 2, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| May 30, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| May 29, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| May 28, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| May 27, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| May 23, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 2.18% | 100 |
| May 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 2,866 |
| May 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| May 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| May 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 24 |
| May 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 15 |
| May 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.19% | 100 |
| May 14, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 7.65% | 1,200 |
| May 13, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| May 12, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 300 |
| May 9, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| May 8, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| May 7, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| May 6, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| May 5, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.20% | 100 |
| May 2, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| May 1, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 30, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 29, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 28, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 12,000 |
| Apr 25, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 24, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 2,000 |
| Apr 23, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 22, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 12.65% | 6,600 |
| Apr 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 17, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 2,000 |
| Apr 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 10, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 9, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 2,180 |
| Apr 8, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 7, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -21.32% | 101 |
| Apr 4, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 2 |
| Apr 3, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | - |
| Apr 2, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | - |
| Apr 1, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | - |
| Mar 31, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | - |
| Mar 28, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 2,500 |
| Mar 27, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.30 | -1.30% | 164 |