Sumitomo Chemical Company, Limited (SOMMF)
OTCMKTS · Delayed Price · Currency is USD
2.800
-0.120 (-4.11%)
At close: Dec 26, 2025
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | 180 |
| Dec 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 6.18% | 8,000 |
| Aug 11, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.71 | - | 1,000 |
| Mar 21, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.67 | 27.61% | 180 |
| Dec 23, 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.09 | 11.08% | 20,233 |
| Dec 19, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.88 | -6.28% | 21,705 |
| Dec 18, 2024 | 2.07 | 2.07 | 2.07 | 2.07 | 2.01 | -5.82% | 1,039 |
| Dec 10, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.13 | -20.71% | 986 |
| Dec 2, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.69 | 26.11% | 1,039 |
| Nov 14, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.13 | -7.18% | 100 |
| Oct 31, 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.30 | -9.82% | 1,028 |
| Oct 3, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.55 | 11.27% | 529 |
| Sep 30, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.29 | -20.32% | 400 |
| Sep 5, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.86 | -2.24% | 820 |
| Aug 12, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 2.92 | 0.26% | 1,123 |
| Aug 8, 2024 | 2.92 | 3.02 | 2.92 | 3.02 | 2.91 | 27.24% | 8,829 |
| Jul 15, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.29 | 7.08% | 11,051 |
| Jul 8, 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.14 | 9.26% | 278 |
| Jul 2, 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | -5.80% | 3,000 |
| Jul 1, 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.08 | -7.11% | 2,000 |
| Jun 28, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.24 | 12.62% | 4,697 |
| Jun 21, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1.99 | -1.90% | 2,189 |
| Jun 12, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.03 | 7.36% | 11,300 |
| May 28, 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | -6.86% | 4,733 |
| May 24, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.03 | 2.94% | 5,000 |
| May 23, 2024 | 2.04 | 2.04 | 2.04 | 2.04 | 1.97 | -2.30% | 1,500 |
| May 20, 2024 | 2.09 | 2.09 | 2.09 | 2.09 | 2.01 | -8.18% | 2,227 |
| May 14, 2024 | 2.27 | 2.27 | 2.27 | 2.27 | 2.19 | 4.55% | 18,209 |
| May 10, 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.10 | -8.15% | 100 |
| Apr 9, 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.28 | 3.95% | 1,575 |
| Apr 1, 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.20 | 1.24% | 953 |
| Mar 28, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.17 | 2.27% | 47,233 |
| Mar 27, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.12 | 1.66% | 10,000 |
| Mar 12, 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.09 | 6.60% | 3,590 |
| Mar 4, 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | 0.59% | 2,000 |
| Feb 26, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | - | 4,736 |
| Feb 21, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | -5.35% | 689 |
| Feb 16, 2024 | 2.13 | 2.13 | 2.13 | 2.13 | 2.06 | -0.37% | 1,487 |
| Feb 2, 2024 | 2.14 | 2.14 | 2.14 | 2.14 | 2.06 | -9.78% | 100 |
| Jan 24, 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.29 | -3.18% | 664 |
| Jan 16, 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.36 | 3.20% | 10,772 |
| Jan 12, 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.29 | -6.09% | 1,492 |
| Dec 28, 2023 | 2.40 | 2.53 | 2.40 | 2.53 | 2.44 | 13.87% | 5,569 |
| Dec 26, 2023 | 2.22 | 2.22 | 2.22 | 2.22 | 2.14 | -0.18% | 3,000 |
| Dec 18, 2023 | 2.22 | 2.22 | 2.22 | 2.22 | 2.14 | -2.03% | 800 |
| Dec 14, 2023 | 2.27 | 2.27 | 2.27 | 2.27 | 2.19 | -6.89% | 10,778 |
| Dec 12, 2023 | 2.44 | 2.44 | 2.44 | 2.44 | 2.35 | -3.10% | 12,814 |
| Nov 27, 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 2.43 | -5.91% | 5,419 |
| Nov 16, 2023 | 2.67 | 2.67 | 2.67 | 2.67 | 2.58 | 2.22% | 1,576 |