Sumitomo Chemical Company, Limited (SOMMY)
OTCMKTS · Delayed Price · Currency is USD
15.29
+0.18 (1.16%)
Sep 2, 2025, 3:36 PM EDT
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.26 | 15.29 | 15.26 | 15.29 | 15.29 | 1.16% | 1,246 |
| Aug 29, 2025 | 15.08 | 15.20 | 15.08 | 15.12 | 15.12 | -0.23% | 3,725 |
| Aug 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 3.20% | 269 |
| Aug 27, 2025 | 14.70 | 14.71 | 14.60 | 14.68 | 14.68 | 2.37% | 5,968 |
| Aug 26, 2025 | 14.38 | 14.57 | 14.34 | 14.34 | 14.34 | -0.42% | 5,565 |
| Aug 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 202 |
| Aug 22, 2025 | 13.47 | 14.40 | 13.47 | 14.40 | 14.40 | -0.72% | 366 |
| Aug 21, 2025 | 14.00 | 14.51 | 14.00 | 14.51 | 14.51 | 9.22% | 3,410 |
| Aug 20, 2025 | 13.50 | 13.58 | 13.28 | 13.28 | 13.28 | -2.10% | 1,614 |
| Aug 19, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.46% | 220 |
| Aug 18, 2025 | 13.54 | 13.75 | 13.37 | 13.37 | 13.37 | -1.40% | 598 |
| Aug 15, 2025 | 13.52 | 13.56 | 13.52 | 13.56 | 13.56 | 0.44% | 3,889 |
| Aug 14, 2025 | 12.98 | 13.60 | 12.98 | 13.50 | 13.50 | -0.22% | 1,950 |
| Aug 13, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 113 |
| Aug 12, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.59% | 469 |
| Aug 11, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.74% | 472 |
| Aug 8, 2025 | 13.42 | 13.55 | 13.42 | 13.55 | 13.55 | 3.75% | 4,798 |
| Aug 7, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.14% | 263 |
| Aug 6, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.49% | 367 |
| Aug 5, 2025 | 13.14 | 13.15 | 13.14 | 13.15 | 13.15 | 3.10% | 570 |
| Aug 4, 2025 | 13.04 | 13.04 | 12.50 | 12.75 | 12.75 | 1.35% | 1,633 |
| Aug 1, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | 366 |
| Jul 31, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.55% | 265 |
| Jul 30, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 249 |
| Jul 29, 2025 | 12.66 | 12.66 | 12.65 | 12.65 | 12.65 | -0.08% | 478 |
| Jul 28, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.17% | 544 |
| Jul 25, 2025 | 12.62 | 12.81 | 12.62 | 12.81 | 12.81 | -0.16% | 11,296 |
| Jul 24, 2025 | 12.89 | 12.89 | 12.83 | 12.83 | 12.83 | -0.47% | 1,840 |
| Jul 23, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 3.37% | 2,254 |
| Jul 22, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.73% | 630 |
| Jul 21, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 151 |
| Jul 18, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.87% | 557 |
| Jul 17, 2025 | 12.36 | 12.36 | 12.15 | 12.15 | 12.15 | 2.60% | 1,643 |
| Jul 16, 2025 | 12.08 | 12.08 | 11.85 | 11.85 | 11.85 | -1.90% | 1,679 |
| Jul 15, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -6.48% | 678 |
| Jul 14, 2025 | 12.80 | 12.91 | 12.49 | 12.91 | 12.91 | 3.53% | 844 |
| Jul 11, 2025 | 12.43 | 12.47 | 12.43 | 12.47 | 12.47 | -0.16% | 424 |
| Jul 10, 2025 | 12.52 | 12.52 | 12.49 | 12.49 | 12.49 | 0.73% | 1,994 |
| Jul 9, 2025 | 11.93 | 12.40 | 11.93 | 12.40 | 12.40 | 3.94% | 15,021 |
| Jul 8, 2025 | 11.84 | 11.93 | 11.84 | 11.93 | 11.93 | 0.89% | 7,827 |
| Jul 7, 2025 | 11.88 | 11.89 | 11.83 | 11.83 | 11.83 | -4.48% | 5,226 |
| Jul 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.79% | 516 |
| Jul 2, 2025 | 12.19 | 12.19 | 12.16 | 12.16 | 12.16 | 1.07% | 4,796 |
| Jul 1, 2025 | 12.10 | 12.10 | 12.03 | 12.03 | 12.03 | -0.22% | 2,857 |
| Jun 30, 2025 | 12.25 | 12.25 | 11.98 | 12.06 | 12.06 | 1.52% | 5,197 |
| Jun 27, 2025 | 11.84 | 11.92 | 11.84 | 11.88 | 11.88 | 0.34% | 12,468 |
| Jun 26, 2025 | 11.74 | 11.84 | 11.74 | 11.84 | 11.84 | 1.89% | 1,086 |
| Jun 25, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.98% | 355 |
| Jun 24, 2025 | 11.70 | 11.74 | 11.70 | 11.74 | 11.74 | 0.15% | 2,466 |
| Jun 23, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.58% | 399 |