Sumitomo Chemical Company, Limited (SOMMY)
OTCMKTS
· Delayed Price · Currency is USD
11.93
+0.11 (0.89%)
Jul 8, 2025, 3:40 PM EDT
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 11.57 | 11.68 | 11.57 | 11.65 | 11.65 | -1.89% | 4,428 |
| Jun 18, 2025 | 12.00 | 12.00 | 11.88 | 11.88 | 11.88 | -0.71% | 546 |
| Jun 17, 2025 | 12.08 | 12.08 | 11.93 | 11.96 | 11.96 | 5.65% | 2,083 |
| Jun 16, 2025 | 11.55 | 11.55 | 11.32 | 11.32 | 11.32 | -5.27% | 718 |
| Jun 13, 2025 | 11.71 | 11.95 | 11.71 | 11.95 | 11.95 | -0.33% | 1,188 |
| Jun 12, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.77% | 316 |
| Jun 11, 2025 | 11.81 | 11.82 | 11.78 | 11.78 | 11.78 | 1.74% | 1,745 |
| Jun 10, 2025 | 11.54 | 11.58 | 11.54 | 11.58 | 11.58 | -0.47% | 811 |
| Jun 9, 2025 | 11.62 | 11.64 | 11.62 | 11.64 | 11.64 | -0.64% | 650 |
| Jun 6, 2025 | 11.65 | 11.71 | 11.65 | 11.71 | 11.71 | 0.43% | 3,779 |
| Jun 5, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.88% | 10,330 |
| Jun 4, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.07% | 503 |
| Jun 3, 2025 | 11.96 | 11.96 | 11.89 | 11.89 | 11.89 | -0.78% | 701 |
| Jun 2, 2025 | 11.96 | 11.98 | 11.96 | 11.98 | 11.98 | 0.61% | 1,067 |
| May 30, 2025 | 11.89 | 11.91 | 11.80 | 11.91 | 11.91 | 2.50% | 5,783 |
| May 29, 2025 | 11.57 | 11.71 | 11.57 | 11.62 | 11.62 | -1.98% | 2,156 |
| May 28, 2025 | 11.66 | 11.98 | 11.66 | 11.86 | 11.86 | 1.85% | 1,255 |
| May 27, 2025 | 11.64 | 11.69 | 11.64 | 11.64 | 11.64 | -0.24% | 2,025 |
| May 23, 2025 | 11.25 | 11.68 | 11.25 | 11.67 | 11.67 | 0.76% | 1,453 |
| May 22, 2025 | 11.53 | 11.58 | 11.53 | 11.58 | 11.58 | -0.30% | 621 |
| May 21, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.08% | 545 |
| May 20, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.68% | 1,197 |
| May 19, 2025 | 11.72 | 11.72 | 11.70 | 11.70 | 11.70 | 0.16% | 645 |
| May 16, 2025 | 11.68 | 11.69 | 11.68 | 11.69 | 11.69 | -1.89% | 777 |
| May 15, 2025 | 11.69 | 11.91 | 11.69 | 11.91 | 11.91 | -7.26% | 2,632 |
| May 14, 2025 | 12.48 | 12.84 | 12.48 | 12.84 | 12.84 | 6.14% | 227 |
| May 13, 2025 | 12.03 | 12.10 | 12.03 | 12.10 | 12.10 | -1.87% | 1,400 |
| May 12, 2025 | 12.28 | 12.33 | 12.09 | 12.33 | 12.33 | 0.37% | 1,017 |
| May 9, 2025 | 12.24 | 12.30 | 12.24 | 12.29 | 12.29 | 2.14% | 1,628 |
| May 8, 2025 | 12.03 | 12.04 | 12.03 | 12.03 | 12.03 | -0.43% | 935 |
| May 7, 2025 | 12.28 | 12.29 | 12.05 | 12.08 | 12.08 | -1.06% | 4,669 |
| May 6, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 177 |
| May 5, 2025 | 12.35 | 12.40 | 12.21 | 12.21 | 12.21 | -2.36% | 1,786 |
| May 2, 2025 | 12.36 | 12.78 | 12.36 | 12.51 | 12.51 | 3.35% | 4,041 |
| May 1, 2025 | 12.10 | 12.17 | 12.08 | 12.10 | 12.10 | 0.75% | 2,610 |
| Apr 30, 2025 | 11.92 | 12.08 | 11.91 | 12.01 | 12.01 | 3.31% | 20,577 |
| Apr 29, 2025 | 11.60 | 11.65 | 11.53 | 11.63 | 11.63 | 0.74% | 49,430 |
| Apr 28, 2025 | 11.50 | 11.56 | 11.50 | 11.54 | 11.54 | 1.94% | 13,757 |
| Apr 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.44% | 2,719 |