Sumitomo Chemical Company, Limited (SOMMY)
OTCMKTS
· Delayed Price · Currency is USD
11.53
+0.06 (0.52%)
Feb 21, 2025, 3:06 PM EST
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.24 | 11.53 | 11.24 | 11.53 | 11.53 | 2.49% | 2,362 |
| Feb 20, 2025 | 11.25 | 11.47 | 11.25 | 11.25 | 11.25 | -1.32% | 3,142 |
| Feb 19, 2025 | 11.50 | 11.58 | 11.40 | 11.40 | 11.40 | 1.29% | 1,893 |
| Feb 18, 2025 | 10.92 | 11.33 | 10.92 | 11.26 | 11.26 | 2.64% | 6,410 |
| Feb 14, 2025 | 10.83 | 11.06 | 10.71 | 10.97 | 10.97 | -1.04% | 2,280 |
| Feb 13, 2025 | 11.03 | 11.08 | 11.02 | 11.08 | 11.08 | 1.42% | 8,282 |
| Feb 12, 2025 | 10.76 | 10.93 | 10.76 | 10.93 | 10.93 | -1.31% | 4,957 |
| Feb 11, 2025 | 10.70 | 11.21 | 10.70 | 11.07 | 11.07 | -0.55% | 9,564 |
| Feb 10, 2025 | 11.15 | 11.15 | 11.12 | 11.13 | 11.13 | 2.53% | 3,113 |
| Feb 7, 2025 | 10.90 | 11.02 | 10.75 | 10.86 | 10.86 | -2.92% | 4,523 |
| Feb 6, 2025 | 11.15 | 11.22 | 11.15 | 11.18 | 11.18 | -2.75% | 5,053 |
| Feb 5, 2025 | 11.15 | 11.50 | 11.15 | 11.50 | 11.50 | 3.91% | 4,471 |
| Feb 4, 2025 | 11.15 | 11.15 | 11.02 | 11.07 | 11.07 | 4.19% | 4,041 |
| Feb 3, 2025 | 10.62 | 10.71 | 10.62 | 10.62 | 10.62 | -1.62% | 8,217 |
| Jan 31, 2025 | 10.96 | 10.97 | 10.75 | 10.80 | 10.80 | 1.41% | 20,945 |
| Jan 30, 2025 | 10.83 | 10.83 | 10.43 | 10.65 | 10.65 | 1.38% | 28,264 |
| Jan 29, 2025 | 10.61 | 10.72 | 10.50 | 10.50 | 10.50 | -1.55% | 5,847 |
| Jan 28, 2025 | 11.20 | 11.20 | 10.55 | 10.67 | 10.67 | 0.90% | 13,644 |
| Jan 27, 2025 | 10.72 | 10.80 | 10.56 | 10.57 | 10.57 | -3.29% | 4,075 |
| Jan 24, 2025 | 10.95 | 11.01 | 10.93 | 10.93 | 10.93 | 2.05% | 5,624 |
| Jan 23, 2025 | 11.13 | 11.13 | 10.66 | 10.71 | 10.71 | -0.14% | 3,050 |
| Jan 22, 2025 | 10.74 | 10.74 | 10.71 | 10.73 | 10.73 | -0.88% | 3,701 |
| Jan 21, 2025 | 10.84 | 10.87 | 10.82 | 10.82 | 10.82 | 2.68% | 13,471 |
| Jan 17, 2025 | 10.52 | 10.56 | 10.52 | 10.54 | 10.54 | 2.29% | 10,092 |
| Jan 16, 2025 | 10.12 | 10.50 | 10.12 | 10.30 | 10.30 | -1.98% | 39,046 |
| Jan 15, 2025 | 10.13 | 10.54 | 10.13 | 10.51 | 10.51 | 2.74% | 4,034 |
| Jan 14, 2025 | 10.98 | 10.98 | 10.17 | 10.23 | 10.23 | -3.13% | 16,665 |
| Jan 13, 2025 | 10.12 | 10.58 | 10.12 | 10.56 | 10.56 | 0.28% | 17,233 |
| Jan 10, 2025 | 10.24 | 10.61 | 10.24 | 10.53 | 10.53 | -3.15% | 16,134 |
| Jan 8, 2025 | 10.83 | 10.90 | 10.83 | 10.87 | 10.87 | 0.85% | 36,622 |
| Jan 7, 2025 | 10.83 | 10.83 | 10.75 | 10.78 | 10.78 | -1.55% | 13,403 |
| Jan 6, 2025 | 10.97 | 10.98 | 10.95 | 10.95 | 10.95 | -0.45% | 17,224 |
| Jan 3, 2025 | 11.00 | 11.01 | 10.95 | 11.00 | 11.00 | 0.46% | 24,915 |
| Jan 2, 2025 | 10.98 | 11.00 | 10.94 | 10.95 | 10.95 | -0.09% | 19,042 |
| Dec 31, 2024 | 10.72 | 11.01 | 10.72 | 10.96 | 10.96 | 0.09% | 13,175 |
| Dec 30, 2024 | 10.63 | 11.01 | 10.63 | 10.95 | 10.95 | -0.54% | 47,781 |
| Dec 27, 2024 | 10.65 | 11.02 | 10.65 | 11.01 | 11.01 | 1.19% | 21,348 |
| Dec 26, 2024 | 10.51 | 10.88 | 10.51 | 10.88 | 10.88 | -0.55% | 8,362 |
| Dec 24, 2024 | 10.58 | 10.96 | 10.58 | 10.94 | 10.94 | 1.48% | 2,101 |
| Dec 23, 2024 | 10.44 | 10.79 | 10.44 | 10.78 | 10.78 | -1.28% | 12,076 |
| Dec 20, 2024 | 10.49 | 10.99 | 10.49 | 10.92 | 10.92 | 0.09% | 12,471 |
| Dec 19, 2024 | 10.95 | 10.95 | 10.87 | 10.91 | 10.91 | 0.09% | 12,094 |
| Dec 18, 2024 | 10.69 | 11.10 | 10.69 | 10.90 | 10.90 | -2.26% | 23,228 |
| Dec 17, 2024 | 11.13 | 11.17 | 11.10 | 11.15 | 11.15 | -0.06% | 6,227 |
| Dec 16, 2024 | 11.15 | 11.18 | 11.14 | 11.16 | 11.16 | -1.29% | 13,034 |
| Dec 13, 2024 | 11.34 | 11.34 | 11.29 | 11.31 | 11.31 | -1.44% | 4,358 |
| Dec 12, 2024 | 11.49 | 11.49 | 11.47 | 11.47 | 11.47 | -0.56% | 4,057 |
| Dec 11, 2024 | 11.16 | 11.57 | 11.16 | 11.54 | 11.54 | -2.25% | 1,958 |
| Dec 10, 2024 | 11.43 | 11.90 | 11.43 | 11.80 | 11.80 | 0.68% | 11,388 |
| Dec 9, 2024 | 12.00 | 12.00 | 11.32 | 11.72 | 11.72 | -2.33% | 6,232 |
| Dec 6, 2024 | 11.52 | 12.01 | 11.52 | 12.00 | 12.00 | -0.32% | 4,638 |
| Dec 5, 2024 | 11.61 | 12.04 | 11.61 | 12.04 | 12.04 | -1.33% | 1,421 |
| Dec 4, 2024 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 0.25% | 1,529 |
| Dec 3, 2024 | 11.83 | 12.30 | 11.83 | 12.17 | 12.17 | -1.30% | 45,394 |
| Dec 2, 2024 | 12.35 | 12.35 | 12.30 | 12.33 | 12.33 | 2.32% | 10,112 |
| Nov 29, 2024 | 11.66 | 12.05 | 11.66 | 12.05 | 12.05 | 0.63% | 4,530 |
| Nov 27, 2024 | 11.73 | 12.00 | 11.73 | 11.98 | 11.98 | -2.40% | 1,964 |
| Nov 26, 2024 | 11.81 | 12.27 | 11.81 | 12.27 | 12.27 | 2.04% | 7,431 |
| Nov 25, 2024 | 11.75 | 12.19 | 11.75 | 12.03 | 12.03 | -0.04% | 11,999 |
| Nov 22, 2024 | 11.62 | 12.07 | 11.62 | 12.03 | 12.03 | -1.01% | 3,803 |
| Nov 21, 2024 | 11.74 | 12.19 | 11.74 | 12.15 | 12.15 | 0.44% | 5,642 |
| Nov 20, 2024 | 11.68 | 12.10 | 11.68 | 12.10 | 12.10 | -1.06% | 4,407 |
| Nov 19, 2024 | 11.76 | 12.26 | 11.76 | 12.23 | 12.23 | -0.65% | 3,543 |
| Nov 18, 2024 | 11.85 | 12.31 | 11.85 | 12.31 | 12.31 | 0.98% | 3,233 |
| Nov 15, 2024 | 11.89 | 12.26 | 11.89 | 12.19 | 12.19 | -0.85% | 9,593 |
| Nov 14, 2024 | 11.86 | 12.34 | 11.86 | 12.30 | 12.30 | -2.11% | 2,593 |
| Nov 13, 2024 | 12.57 | 12.57 | 12.53 | 12.56 | 12.56 | -0.24% | 2,795 |
| Nov 12, 2024 | 12.65 | 12.93 | 12.52 | 12.59 | 12.59 | -1.45% | 7,435 |
| Nov 11, 2024 | 12.33 | 12.80 | 12.33 | 12.78 | 12.78 | -1.58% | 3,182 |
| Nov 8, 2024 | 13.26 | 13.26 | 12.61 | 12.98 | 12.98 | -2.70% | 16,172 |
| Nov 7, 2024 | 13.44 | 13.51 | 13.27 | 13.34 | 13.34 | 3.19% | 11,612 |
| Nov 6, 2024 | 12.46 | 12.96 | 12.46 | 12.93 | 12.93 | -2.10% | 8,861 |
| Nov 5, 2024 | 13.14 | 13.52 | 13.14 | 13.21 | 13.21 | 3.00% | 2,214 |
| Nov 4, 2024 | 12.82 | 13.32 | 12.32 | 12.82 | 12.82 | 0.04% | 3,006 |
| Nov 1, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -4.01% | 460 |
| Oct 31, 2024 | 13.27 | 13.35 | 13.25 | 13.35 | 13.35 | -0.56% | 1,442 |
| Oct 30, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | 121 |
| Oct 29, 2024 | 13.41 | 13.43 | 13.38 | 13.43 | 13.43 | 2.79% | 2,252 |
| Oct 28, 2024 | 13.32 | 13.32 | 13.04 | 13.06 | 13.06 | -1.14% | 1,513 |
| Oct 25, 2024 | 13.23 | 13.23 | 13.21 | 13.21 | 13.21 | - | 2,612 |
| Oct 24, 2024 | 13.17 | 13.23 | 13.17 | 13.21 | 13.21 | 1.15% | 3,056 |
| Oct 23, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.50% | 1,506 |
| Oct 22, 2024 | 13.40 | 13.40 | 13.34 | 13.40 | 13.40 | -0.85% | 1,549 |
| Oct 21, 2024 | 13.56 | 13.57 | 13.51 | 13.51 | 13.51 | -2.31% | 2,332 |
| Oct 18, 2024 | 13.87 | 13.87 | 13.83 | 13.83 | 13.83 | 0.76% | 836 |
| Oct 17, 2024 | 13.81 | 13.81 | 13.73 | 13.73 | 13.73 | -1.15% | 1,520 |
| Oct 16, 2024 | 13.89 | 13.89 | 13.88 | 13.89 | 13.89 | -1.00% | 583 |
| Oct 15, 2024 | 14.10 | 14.11 | 14.03 | 14.03 | 14.03 | -2.03% | 6,884 |
| Oct 14, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 2.00% | 609 |
| Oct 11, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 178 |
| Oct 10, 2024 | 14.03 | 14.04 | 14.03 | 14.04 | 14.04 | -3.41% | 2,238 |
| Oct 9, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | 104 |
| Oct 8, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 2.11% | 4,666 |
| Oct 7, 2024 | 13.73 | 14.25 | 13.73 | 14.23 | 14.23 | -0.42% | 41,105 |
| Oct 4, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.35% | 1,181 |
| Oct 3, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.78% | 1,837 |
| Oct 2, 2024 | 13.92 | 14.13 | 13.92 | 14.13 | 14.13 | -1.15% | 8,494 |
| Oct 1, 2024 | 14.34 | 14.35 | 14.27 | 14.30 | 14.30 | 0.70% | 14,373 |
| Sep 30, 2024 | 14.22 | 14.23 | 14.20 | 14.20 | 14.20 | 0.04% | 4,718 |
| Sep 27, 2024 | 14.31 | 14.31 | 14.19 | 14.19 | 14.19 | -1.83% | 4,238 |