Sumitomo Chemical Company, Limited (SOMMY)
OTCMKTS · Delayed Price · Currency is USD
16.03
+0.18 (1.13%)
Oct 7, 2025, 12:05 PM EDT
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.03 | 16.03 | 16.03 | 16.04 | - | 1.14% | 521 |
| Oct 6, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -3.47% | 1,102 |
| Oct 3, 2025 | 16.42 | 16.43 | 16.42 | 16.43 | 16.43 | 1.58% | 13,981 |
| Oct 2, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.37% | 1,026 |
| Oct 1, 2025 | 16.11 | 16.11 | 15.97 | 16.11 | 16.11 | 2.22% | 3,696 |
| Sep 30, 2025 | 15.16 | 15.76 | 15.16 | 15.76 | 15.76 | -1.07% | 804 |
| Sep 29, 2025 | 15.95 | 15.96 | 15.60 | 15.93 | 15.93 | 3.91% | 2,916 |
| Sep 26, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -2.73% | 558 |
| Sep 25, 2025 | 15.74 | 15.76 | 15.74 | 15.76 | 15.76 | -0.57% | 1,605 |
| Sep 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.02% | 717 |
| Sep 23, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -3.33% | 416 |
| Sep 22, 2025 | 15.50 | 16.26 | 15.50 | 16.23 | 16.23 | 4.19% | 1,632 |
| Sep 19, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -3.74% | 1,195 |
| Sep 18, 2025 | 16.00 | 16.61 | 16.00 | 16.18 | 16.18 | -1.44% | 4,391 |
| Sep 17, 2025 | 16.55 | 16.55 | 16.42 | 16.42 | 16.42 | 0.31% | 950 |
| Sep 16, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 99 |
| Sep 15, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 221 |
| Sep 12, 2025 | 15.87 | 16.49 | 15.87 | 16.37 | 16.37 | -2.85% | 651 |
| Sep 11, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 3.72% | 201 |
| Sep 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.84% | 3,073 |
| Sep 9, 2025 | 15.62 | 16.11 | 15.62 | 16.11 | 16.11 | -0.43% | 3,093 |
| Sep 8, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.12% | 1,568 |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.64% | 457 |
| Sep 4, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 140 |
| Sep 3, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 124 |
| 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 |