Sumitomo Chemical Company, Limited (SOMMY)
OTCMKTS · Delayed Price · Currency is USD
14.88
-0.46 (-3.00%)
Oct 30, 2025, 3:45 PM EDT
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | 113 |
| Oct 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.10% | 268 |
| Oct 27, 2025 | 15.27 | 15.51 | 15.27 | 15.51 | 15.51 | 1.70% | 1,785 |
| Oct 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.10% | 233 |
| Oct 23, 2025 | 14.78 | 15.43 | 14.78 | 15.42 | 15.42 | 0.10% | 9,101 |
| Oct 22, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.25% | 285 |
| Oct 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.10% | 133 |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 63 |
| Oct 17, 2025 | 15.78 | 15.78 | 15.20 | 15.20 | 15.20 | 0.14% | 13,362 |
| Oct 16, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.63% | 1,320 |
| Oct 15, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - | 104 |
| Oct 14, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 3.46% | 450 |
| Oct 13, 2025 | 14.36 | 14.91 | 14.36 | 14.91 | 14.91 | -1.69% | 1,120 |
| Oct 10, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -2.97% | 232 |
| Oct 9, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - | 41 |
| Oct 8, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -2.49% | 253 |
| Oct 7, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.14% | 541 |
| 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 |