Sumitomo Chemical Company, Limited (SOMMY)
OTCMKTS · Delayed Price · Currency is USD
15.96
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
SOMMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | - | -2.51% | 7 |
| Aug 6, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 5.62% | 490 |
| Aug 5, 2026 | 15.75 | 15.75 | 15.11 | 15.11 | 15.11 | 2.94% | 1,003 |
| Aug 4, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -4.36% | 159 |
| Jul 29, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -5.73% | 412 |
| Jul 27, 2026 | 16.47 | 16.47 | 16.28 | 16.28 | 16.28 | -3.85% | 438 |
| Jul 23, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.83% | 2,187 |
| Jul 21, 2026 | 16.50 | 16.63 | 15.86 | 16.63 | 16.63 | -3.15% | 1,441 |
| Jul 20, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.96% | 376 |
| Jul 15, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.97% | 198 |
| Jul 14, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 3.09% | 306 |
| Jul 13, 2026 | 16.34 | 16.34 | 16.02 | 16.02 | 16.02 | -3.38% | 1,797 |
| Jul 9, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.99% | 188 |
| Jul 7, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -0.46% | 3,112 |
| Jul 6, 2026 | 16.55 | 16.82 | 16.53 | 16.82 | 16.82 | 1.92% | 1,557 |
| Jul 2, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 2.64% | 456 |
| Jul 1, 2026 | 16.10 | 16.10 | 16.08 | 16.08 | 16.08 | -3.54% | 3,837 |
| Jun 30, 2026 | 16.62 | 16.67 | 16.62 | 16.67 | 16.67 | 4.84% | 936 |
| Jun 29, 2026 | 15.65 | 15.90 | 15.65 | 15.90 | 15.90 | -0.84% | 2,515 |
| Jun 25, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.22% | 314 |
| Jun 23, 2026 | 16.33 | 16.33 | 16.07 | 16.07 | 16.07 | -4.77% | 629 |
| Jun 22, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -2.92% | 473 |
| Jun 18, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.73% | 347 |
| Jun 17, 2026 | 18.00 | 18.00 | 17.51 | 17.51 | 17.51 | 3.00% | 464 |
| Jun 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.76% | 348 |
| Jun 9, 2026 | 16.75 | 17.31 | 16.75 | 17.31 | 17.31 | -3.11% | 1,670 |
| Jun 8, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -2.35% | 1,129 |
| Jun 4, 2026 | 18.52 | 18.52 | 18.29 | 18.29 | 18.29 | 1.89% | 411 |
| Jun 2, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -4.21% | 466 |
| May 29, 2026 | 19.91 | 19.91 | 18.73 | 18.74 | 18.74 | 1.56% | 3,083 |
| May 28, 2026 | 18.08 | 18.45 | 18.08 | 18.45 | 18.45 | 0.27% | 2,399 |
| May 27, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 0.04% | 1,434 |
| May 26, 2026 | 18.66 | 18.66 | 18.39 | 18.39 | 18.39 | 1.89% | 414 |
| May 22, 2026 | 18.41 | 18.63 | 18.05 | 18.05 | 18.05 | -1.37% | 541 |
| May 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -6.15% | 126 |
| May 19, 2026 | 19.55 | 19.55 | 18.90 | 19.50 | 19.50 | -0.20% | 761 |
| May 18, 2026 | 19.65 | 19.65 | 19.54 | 19.54 | 19.54 | -0.26% | 582 |
| May 15, 2026 | 19.05 | 19.96 | 19.05 | 19.59 | 19.59 | 12.78% | 7,380 |
| May 13, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 6.30% | 218 |
| May 11, 2026 | 15.72 | 16.34 | 15.66 | 16.34 | 16.34 | 0.25% | 788 |
| May 8, 2026 | 16.25 | 16.31 | 16.20 | 16.30 | 16.30 | -0.88% | 4,625 |
| May 7, 2026 | 17.00 | 17.01 | 16.45 | 16.45 | 16.45 | 1.51% | 1,760 |
| May 5, 2026 | 16.75 | 16.75 | 16.20 | 16.20 | 16.20 | 0.50% | 1,214 |
| May 1, 2026 | 16.07 | 16.12 | 16.05 | 16.12 | 16.12 | 0.28% | 681 |
| Apr 30, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -2.10% | 338 |
| Apr 29, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.11% | 241 |
| Apr 28, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.98% | 367 |
| Apr 23, 2026 | 15.84 | 15.93 | 15.84 | 15.93 | 15.93 | 0.35% | 334 |
| Apr 22, 2026 | 16.00 | 16.24 | 15.87 | 15.87 | 15.87 | -0.81% | 1,039 |
| Apr 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.54% | 352 |