Skip to main content
Sumitomo Corporation (SSUMF)
OTCMKTS · Delayed Price · Currency is USD
20.69
+0.84 (4.23%)
Dec 23, 2024, 3:00 PM EST

Sumitomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202420.8121.0020.6920.6920.694.21%11,571
Dec 20, 202420.7020.7019.8519.8519.85-4.11%481
Dec 19, 202420.7020.7020.7020.7020.70-2,222
Dec 18, 202420.8120.8120.7020.7020.70-1.43%41,041
Dec 17, 202421.3021.3021.0021.0021.00-3.87%56,781
Dec 16, 202421.8521.8521.8521.8521.85-1
Dec 13, 202422.0022.0021.5521.8521.85-3.02%15,224
Dec 12, 202422.5322.5322.5322.5322.531.92%1,610
Dec 11, 202422.0422.1022.0422.1022.100.45%12,508
Dec 10, 202422.0022.0022.0022.0022.000.87%320
Dec 9, 202421.8121.8121.8121.8121.81-70
Dec 6, 202421.8121.8121.8121.8121.81-8,002
Dec 5, 202421.0422.0021.0421.8121.814.91%900
Dec 4, 202420.7920.7920.7920.7920.79-4.30%500
Dec 3, 202421.7321.7321.7321.7321.73-24
Dec 2, 202422.5822.6621.0021.7321.737.28%2,440
Nov 29, 202420.2520.2520.2520.2520.25--
Nov 27, 202420.2520.2520.2520.2520.25-11,500
Nov 26, 202420.2520.2520.2520.2520.25-0.98%102
Nov 25, 202420.4520.4520.4520.4520.45-250
Nov 22, 202420.4520.4520.4520.4520.45-324
Nov 21, 202420.5020.5020.2020.4520.45-1.21%1,269
Nov 20, 202420.9020.9020.7020.7020.700.73%5,763
Nov 19, 202420.5520.5520.5520.5520.55-5,159
Nov 18, 202420.4321.0020.4320.5520.55-1.32%700
Nov 15, 202420.8320.8320.8320.8320.83--
Nov 14, 202420.4420.8320.4420.8320.831.83%1,894
Nov 13, 202420.4520.4520.4520.4520.45-70
Nov 12, 202420.4520.4520.4520.4520.45--
Nov 11, 202420.9521.2020.4520.4520.45-8.30%986
Nov 8, 202420.9222.3020.9222.3022.30-1.78%868
Nov 7, 202422.7122.7122.7122.7122.714.87%230
Nov 6, 202421.6521.6521.6521.6521.652.12%500
Nov 5, 202421.2021.2021.2021.2021.20-0.44%257
Nov 4, 202421.2921.2921.2921.2921.29-40
Nov 1, 202421.6521.6521.2021.2921.29-3.02%2,545
Oct 31, 202421.9621.9621.9621.9621.96-29,558
Oct 30, 202421.9621.9621.9621.9621.96-9,400
Oct 29, 202421.9621.9621.9621.9621.96-96
Oct 28, 202421.4521.9621.4521.9621.963.20%400
Oct 25, 202421.2821.2821.2821.2821.28--
Oct 24, 202420.5921.2820.5921.2821.280.35%853
Oct 23, 202421.2521.2521.2021.2021.201.73%14,574
Oct 22, 202420.8420.8420.8420.8420.84-5.49%2,600
Oct 21, 202422.0522.0522.0522.0522.05-5
Oct 18, 202422.0522.0522.0522.0522.05-34
Oct 17, 202422.0522.0522.0522.0522.05-2,573
Oct 16, 202422.0522.0522.0522.0522.05-2.00%280
Oct 15, 202422.5022.5022.5022.5022.50--
Oct 14, 202422.5022.5022.5022.5022.50-1.96%500
Oct 11, 202422.9522.9522.9522.9522.95-45
Oct 10, 202422.9522.9522.9522.9522.954.37%114
Oct 9, 202421.9921.9921.9921.9921.99-90
Oct 8, 202421.9921.9921.9921.9921.99--
Oct 7, 202422.6522.6521.9921.9921.99-3.26%5,620
Oct 4, 202422.7322.7322.7322.7322.73--
Oct 3, 202422.7322.7322.7322.7322.73-56,523
Oct 2, 202422.7322.7322.7322.7322.73--
Oct 1, 202422.6522.7322.0922.7322.730.35%810
Sep 30, 202422.6522.6522.6522.6522.65-1
Sep 27, 202422.6522.6522.6522.6522.65-5
Sep 26, 202422.6522.6522.6522.6522.21-6
Sep 25, 202422.6522.6522.6522.6522.21-3
Sep 24, 202422.6522.6522.6522.6522.21-1.52%100
Sep 23, 202422.1423.0022.1423.0022.553.84%950
Sep 20, 202422.1522.1522.1522.1521.72--
Sep 19, 202422.1522.1522.1522.1521.72-5.54%360
Sep 18, 202423.4523.4523.4523.4522.99-350
Sep 17, 202423.4523.4523.4523.4522.99-29
Sep 16, 202423.4523.4523.4523.4522.99--
Sep 13, 202421.9523.4521.9523.4522.995.92%593
Sep 12, 202422.1422.1422.1422.1421.71-115
Sep 11, 202422.9022.9022.1422.1421.71-3.49%1,186
Sep 10, 202422.9422.9422.9422.9422.49--
Sep 9, 202422.9422.9422.9422.9422.49--
Sep 6, 202422.9422.9422.9422.9422.49-16
Sep 5, 202423.0023.0022.9422.9422.494.51%400
Sep 4, 202421.9521.9521.9521.9521.52-22
Sep 3, 202421.9521.9521.9521.9521.52--
Aug 30, 202421.9521.9521.9521.9521.52-22
Aug 29, 202421.9521.9521.9521.9521.52-4,236
Aug 28, 202421.9521.9521.9521.9521.52-0.05%8,198
Aug 27, 202421.9621.9621.9621.9621.53--
Aug 26, 202421.9621.9621.9621.9621.53-65
Aug 23, 202421.9621.9621.9621.9621.53-1,201
Aug 22, 202421.9621.9621.9621.9621.53-8.50%939
Aug 21, 202424.0024.0024.0024.0023.53-52,912
Aug 20, 202424.0024.0024.0024.0023.53-3,900
Aug 19, 202421.9524.0021.9524.0023.534.69%319
Aug 16, 202422.9322.9322.9322.9322.48-100
Aug 15, 202422.9322.9322.9322.9322.48-0.33%7,200
Aug 14, 202423.0023.0023.0023.0022.556.33%550
Aug 13, 202421.6321.6321.6321.6321.21-212
Aug 12, 202421.6321.6321.6321.6321.21-0.55%237
Aug 9, 202421.7521.7521.7521.7521.33-180
Aug 8, 202421.7521.7521.7521.7521.33-8,305
Aug 7, 202422.4422.5021.7521.7521.3310.07%6,491
Aug 6, 202421.7021.7019.4019.7619.38-2.89%2,525
Aug 5, 202418.7021.0018.7020.3519.95-7.42%35,302
Aug 2, 202421.6024.0521.5521.9821.55-9.55%2,144