Sumitomo Corporation (SSUMF)
OTCMKTS
· Delayed Price · Currency is USD
25.65
-0.16 (-0.62%)
Jul 2, 2025, 4:00 PM EDT
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | - |
| Jul 2, 2025 | 27.00 | 27.00 | 25.65 | 25.65 | 25.65 | -0.61% | 837 |
| Jul 1, 2025 | 27.31 | 27.31 | 25.81 | 25.81 | 25.81 | 0.02% | 1,812 |
| Jun 30, 2025 | 25.00 | 25.85 | 25.00 | 25.81 | 25.81 | 2.83% | 2,185 |
| Jun 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.10% | 400 |
| Jun 26, 2025 | 24.00 | 25.07 | 24.00 | 25.07 | 25.07 | 0.08% | 2,252 |
| Jun 25, 2025 | 24.04 | 25.05 | 24.04 | 25.05 | 25.05 | -1.38% | 202 |
| Jun 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 555 |
| Jun 23, 2025 | 25.72 | 25.72 | 25.29 | 25.40 | 25.40 | 1.60% | 6,595 |
| Jun 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 705 |
| Jun 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 11 |
| Jun 17, 2025 | 26.45 | 26.45 | 25.00 | 25.00 | 25.00 | -0.16% | 275 |
| Jun 16, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 10 |
| Jun 13, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 987 |
| Jun 12, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 100 |
| Jun 11, 2025 | 25.07 | 25.13 | 25.04 | 25.04 | 25.04 | 0.16% | 575 |
| Jun 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 27 |
| Jun 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.15% | 260 |
| Jun 6, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -3.62% | 4,130 |
| Jun 5, 2025 | 25.92 | 26.51 | 25.28 | 26.51 | 26.51 | 11.39% | 623 |
| Jun 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 15 |
| Jun 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 201 |
| Jun 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.76% | 324 |
| May 30, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -1.83% | 938 |
| May 29, 2025 | 26.00 | 26.96 | 25.19 | 25.19 | 25.19 | -3.12% | 4,844 |
| May 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 157 |
| May 27, 2025 | 26.13 | 27.00 | 26.00 | 26.00 | 26.00 | - | 2,007 |
| May 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.08% | 420 |
| May 22, 2025 | 26.10 | 26.10 | 25.98 | 25.98 | 25.98 | -0.46% | 330 |
| May 21, 2025 | 27.10 | 27.10 | 26.00 | 26.10 | 26.10 | 4.27% | 893 |
| May 20, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -3.13% | 1,238 |
| May 19, 2025 | 25.50 | 25.84 | 25.50 | 25.84 | 25.84 | 3.57% | 4,777 |
| May 16, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 654 |
| May 15, 2025 | 26.71 | 26.75 | 24.95 | 24.95 | 24.95 | -5.78% | 1,145 |
| May 14, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 8.08% | 1,940 |
| May 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.15% | 152 |
| May 12, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 570 |
| May 9, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.80% | 4,045 |
| May 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 1 |
| May 7, 2025 | 25.39 | 25.50 | 25.25 | 25.50 | 25.50 | 3.49% | 6,644 |
| May 6, 2025 | 24.70 | 24.85 | 24.50 | 24.64 | 24.64 | -0.52% | 1,680 |
| May 5, 2025 | 24.95 | 24.95 | 24.50 | 24.77 | 24.77 | 3.19% | 3,226 |
| May 2, 2025 | 24.00 | 24.01 | 24.00 | 24.01 | 24.01 | -3.98% | 1,285 |
| May 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 316 |
| Apr 29, 2025 | 23.90 | 25.00 | 23.88 | 25.00 | 25.00 | -0.46% | 1,190 |
| Apr 28, 2025 | 24.35 | 25.49 | 24.35 | 25.12 | 25.12 | 3.67% | 1,053 |
| Apr 25, 2025 | 24.35 | 24.35 | 24.23 | 24.23 | 24.23 | 0.83% | 275 |
| Apr 24, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.37% | 938 |
| Apr 23, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.17% | 450 |