Sumitomo Corporation (SSUMF)
OTCMKTS · Delayed Price · Currency is USD
29.50
+0.41 (1.41%)
Oct 3, 2025, 12:13 PM EDT
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.99 | 29.99 | 29.43 | 29.43 | 29.43 | 1.17% | 402 |
| Oct 2, 2025 | 29.75 | 29.75 | 29.09 | 29.09 | 29.09 | -0.72% | 302 |
| Oct 1, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | -0.71% | 210 |
| Sep 30, 2025 | 28.50 | 29.51 | 28.50 | 29.51 | 29.51 | -0.57% | 715 |
| Sep 29, 2025 | 29.71 | 29.71 | 28.90 | 29.68 | 29.68 | -0.07% | 559 |
| Sep 26, 2025 | 28.95 | 29.70 | 28.95 | 29.70 | 29.70 | 0.68% | 600 |
| Sep 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3,835 |
| Sep 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 201 |
| Sep 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 545 |
| Sep 19, 2025 | 28.47 | 30.00 | 28.47 | 30.00 | 30.00 | 1.68% | 345 |
| Sep 18, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.32% | 145 |
| Sep 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 2 |
| Sep 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 19 |
| Sep 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 1,614 |
| Sep 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 110 |
| Sep 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.92% | 900 |
| Sep 9, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | 5 |
| Sep 8, 2025 | 31.00 | 31.00 | 29.00 | 29.88 | 29.88 | 4.09% | 1,454 |
| Sep 5, 2025 | 29.68 | 29.68 | 28.70 | 28.70 | 28.70 | 0.07% | 424 |
| Sep 4, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.07% | 100 |
| Sep 3, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | 6.30% | 310 |
| Sep 2, 2025 | 28.50 | 28.50 | 26.89 | 27.00 | 27.00 | -3.50% | 5,924 |
| Aug 29, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.08% | 108 |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.19% | 400 |
| Aug 27, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - | 1,107 |
| Aug 26, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - | 389 |
| Aug 25, 2025 | 26.10 | 27.67 | 26.10 | 27.67 | 27.67 | - | 288 |
| Aug 22, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.27% | 219 |
| Aug 21, 2025 | 27.43 | 27.93 | 27.23 | 27.32 | 27.32 | -0.39% | 945 |
| Aug 20, 2025 | 28.00 | 28.00 | 27.43 | 27.43 | 27.43 | 1.97% | 6,235 |
| Aug 19, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.75% | 323 |
| Aug 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Aug 15, 2025 | 27.10 | 27.10 | 26.70 | 26.70 | 26.70 | 2.50% | 70,352 |
| Aug 14, 2025 | 26.80 | 26.80 | 26.05 | 26.05 | 26.05 | -5.48% | 1,435 |
| Aug 13, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.78% | 1,520 |
| Aug 12, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.14% | 149 |
| Aug 11, 2025 | 27.50 | 27.50 | 26.78 | 26.78 | 26.78 | 0.56% | 400 |
| Aug 8, 2025 | 25.75 | 26.63 | 25.75 | 26.63 | 26.63 | -1.17% | 300 |
| Aug 7, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.89% | 245 |
| Aug 6, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 4.09% | 1,488 |
| Aug 5, 2025 | 26.20 | 26.38 | 25.93 | 26.38 | 26.38 | 1.46% | 360 |
| Aug 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 215 |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 30, 2025 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | - | 5,750 |
| Jul 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 18,050 |
| Jul 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.80% | 588 |
| Jul 25, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 40 |