Sumitomo Chemical Company, Limited (SOMMY)
OTCMKTS · Delayed Price · Currency is USD
18.75
-0.01 (-0.07%)
At close: Feb 11, 2026
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.76 | 18.76 | 18.75 | 18.75 | 18.75 | -0.06% | 1,882 |
| Feb 10, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 6.63% | 1,105 |
| Feb 9, 2026 | 17.68 | 17.68 | 17.60 | 17.60 | 17.60 | 2.74% | 2,062 |
| Feb 5, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -2.70% | 600 |
| Feb 4, 2026 | 17.00 | 17.79 | 17.00 | 17.60 | 17.60 | 8.98% | 8,567 |
| Feb 3, 2026 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 7.74% | 4,395 |
| Feb 2, 2026 | 14.45 | 14.99 | 14.45 | 14.99 | 14.99 | -4.28% | 1,975 |
| Jan 30, 2026 | 15.35 | 15.66 | 15.35 | 15.66 | 15.66 | 3.64% | 1,139 |
| Jan 29, 2026 | 14.82 | 15.11 | 14.82 | 15.11 | 15.11 | -1.29% | 422 |
| Jan 28, 2026 | 15.33 | 15.33 | 15.19 | 15.31 | 15.31 | -0.14% | 1,114 |
| Jan 27, 2026 | 15.31 | 15.33 | 15.31 | 15.33 | 15.33 | -1.67% | 964 |
| Jan 23, 2026 | 15.22 | 15.59 | 15.22 | 15.59 | 15.59 | 2.53% | 732 |
| Jan 22, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 4.14% | 740 |
| Jan 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.18% | 166 |
| Jan 20, 2026 | 15.11 | 15.11 | 15.08 | 15.08 | 15.08 | -1.11% | 647 |
| Jan 15, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.53% | 199 |
| Jan 14, 2026 | 15.27 | 15.37 | 15.17 | 15.17 | 15.17 | 3.69% | 1,824 |
| Jan 13, 2026 | 15.00 | 15.04 | 14.63 | 14.63 | 14.63 | 0.10% | 984 |
| Jan 9, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.51% | 193 |
| Jan 7, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 2.66% | 447 |
| Jan 6, 2026 | 14.64 | 14.64 | 14.31 | 14.31 | 14.31 | -3.34% | 1,223 |
| Jan 5, 2026 | 14.44 | 14.81 | 14.44 | 14.81 | 14.81 | 2.53% | 1,063 |
| Jan 2, 2026 | 14.31 | 14.44 | 14.31 | 14.44 | 14.44 | - | 369 |
| Dec 31, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.91% | 252 |
| Dec 30, 2025 | 14.64 | 14.64 | 14.03 | 14.17 | 14.17 | 1.21% | 4,147 |
| Dec 29, 2025 | 14.75 | 14.75 | 14.00 | 14.00 | 14.00 | -4.45% | 757 |
| Dec 23, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.57% | 294 |
| Dec 22, 2025 | 14.00 | 14.29 | 14.00 | 14.29 | 14.29 | 3.12% | 881 |
| Dec 19, 2025 | 13.83 | 13.85 | 13.83 | 13.85 | 13.85 | -1.82% | 2,423 |
| Dec 18, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.42% | 273 |
| Dec 17, 2025 | 14.81 | 14.81 | 14.17 | 14.17 | 14.17 | -4.59% | 1,867 |
| Dec 15, 2025 | 14.98 | 15.16 | 14.85 | 14.85 | 14.85 | 0.96% | 560 |
| Dec 12, 2025 | 14.76 | 14.76 | 14.71 | 14.71 | 14.71 | -0.30% | 2,879 |
| Dec 11, 2025 | 14.91 | 14.91 | 14.75 | 14.75 | 14.75 | -1.44% | 719 |
| Dec 10, 2025 | 14.90 | 14.97 | 14.90 | 14.97 | 14.97 | 2.46% | 717 |
| Dec 9, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.35% | 462 |
| Dec 8, 2025 | 14.81 | 15.00 | 14.53 | 14.81 | 14.81 | -0.67% | 876 |
| Dec 5, 2025 | 14.27 | 15.05 | 14.27 | 14.91 | 14.91 | -3.15% | 1,965 |
| Dec 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.70% | 288 |
| Dec 3, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.27% | 1,663 |
| Dec 1, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -2.96% | 583 |
| Nov 26, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 3.14% | 234 |
| Nov 25, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.85% | 2,556 |
| Nov 24, 2025 | 15.30 | 15.30 | 15.26 | 15.30 | 15.30 | 0.26% | 3,505 |
| Nov 21, 2025 | 15.15 | 15.26 | 15.15 | 15.26 | 15.26 | 3.32% | 3,187 |
| Nov 20, 2025 | 15.24 | 15.24 | 14.77 | 14.77 | 14.77 | -1.20% | 4,260 |
| Nov 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.58% | 289 |
| Nov 13, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 3.21% | 410 |
| Nov 12, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.46% | 282 |
| Nov 11, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.84% | 1,501 |