Sumitomo Chemical Company, Limited (SOMMY)
OTCMKTS
· Delayed Price · Currency is USD
12.04
-0.28 (-2.27%)
Mar 31, 2025, 12:00 PM EST
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.36 | 12.36 | 12.32 | 12.32 | 12.32 | -1.52% | 1,117 |
| Mar 27, 2025 | 12.45 | 12.51 | 12.45 | 12.51 | 12.51 | 1.21% | 1,212 |
| Mar 26, 2025 | 12.44 | 12.44 | 12.36 | 12.36 | 12.36 | 0.08% | 645 |
| Mar 25, 2025 | 12.34 | 12.35 | 12.33 | 12.35 | 12.35 | 2.46% | 25,611 |
| Mar 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.79% | 371 |
| Mar 21, 2025 | 12.26 | 12.26 | 11.96 | 11.96 | 11.96 | -2.54% | 1,271 |
| Mar 20, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 176 |
| Mar 19, 2025 | 12.30 | 12.30 | 12.27 | 12.27 | 12.27 | 0.18% | 462 |
| Mar 18, 2025 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 0.78% | 822 |
| Mar 17, 2025 | 12.15 | 12.16 | 12.02 | 12.16 | 12.16 | 0.80% | 1,468 |
| Mar 14, 2025 | 12.32 | 12.32 | 12.06 | 12.06 | 12.06 | -0.84% | 965 |
| Mar 13, 2025 | 11.82 | 12.16 | 11.82 | 12.16 | 12.16 | 1.89% | 2,337 |
| Mar 12, 2025 | 11.98 | 11.99 | 11.93 | 11.93 | 11.93 | -1.94% | 1,155 |
| Mar 11, 2025 | 12.17 | 12.28 | 12.16 | 12.17 | 12.17 | -1.38% | 2,945 |
| Mar 10, 2025 | 12.35 | 12.37 | 12.34 | 12.34 | 12.34 | 0.08% | 3,528 |
| Mar 7, 2025 | 12.09 | 12.36 | 12.09 | 12.33 | 12.33 | 1.48% | 2,863 |
| Mar 6, 2025 | 12.02 | 12.15 | 12.02 | 12.15 | 12.15 | 4.02% | 2,969 |
| Mar 5, 2025 | 11.65 | 11.68 | 11.41 | 11.68 | 11.68 | -1.38% | 2,593 |
| Mar 4, 2025 | 11.75 | 12.00 | 11.74 | 11.84 | 11.84 | -0.64% | 9,740 |
| Mar 3, 2025 | 12.19 | 12.23 | 11.92 | 11.92 | 11.92 | 1.97% | 8,710 |
| Feb 28, 2025 | 11.71 | 11.71 | 11.67 | 11.69 | 11.69 | -0.26% | 6,274 |
| Feb 27, 2025 | 11.76 | 11.76 | 11.72 | 11.72 | 11.72 | 0.95% | 2,165 |
| Feb 26, 2025 | 11.57 | 11.61 | 11.57 | 11.61 | 11.61 | 0.96% | 2,563 |
| Feb 25, 2025 | 11.35 | 11.50 | 11.21 | 11.50 | 11.50 | - | 2,928 |
| Feb 24, 2025 | 11.08 | 11.50 | 11.08 | 11.50 | 11.50 | -0.26% | 4,703 |
| 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 |