Sumitomo Corporation (SSUMF)
OTCMKTS · Delayed Price · Currency is USD
34.87
+0.12 (0.35%)
At close: Dec 26, 2025
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 35.45 | 35.45 | 34.73 | 34.87 | 34.87 | 0.35% | 694 |
| Dec 24, 2025 | 35.75 | 35.75 | 34.75 | 34.75 | 34.75 | -1.18% | 495 |
| Dec 19, 2025 | 35.21 | 35.21 | 35.17 | 35.17 | 35.17 | 1.02% | 596 |
| Dec 17, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 3.23% | 240 |
| Dec 16, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -3.66% | 150 |
| Dec 15, 2025 | 35.53 | 35.72 | 34.81 | 35.00 | 35.00 | -0.71% | 12,733 |
| Dec 12, 2025 | 35.01 | 35.25 | 35.01 | 35.25 | 35.25 | 6.82% | 1,210 |
| Dec 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 206 |
| Dec 9, 2025 | 32.62 | 33.00 | 32.62 | 33.00 | 33.00 | 2.39% | 200 |
| Dec 8, 2025 | 31.87 | 32.23 | 31.87 | 32.23 | 32.23 | 0.77% | 51,395 |
| Dec 5, 2025 | 31.90 | 31.99 | 31.90 | 31.99 | 31.99 | -0.82% | 662 |
| Dec 4, 2025 | 32.29 | 32.38 | 32.25 | 32.25 | 32.25 | 2.28% | 615 |
| Dec 3, 2025 | 32.60 | 32.70 | 31.16 | 31.53 | 31.53 | -3.58% | 2,423 |
| Dec 2, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 5.48% | 153 |
| Dec 1, 2025 | 31.31 | 31.31 | 31.00 | 31.00 | 31.00 | 1.06% | 305 |
| Nov 24, 2025 | 30.38 | 30.68 | 30.38 | 30.68 | 30.68 | 1.40% | 1,932 |
| Nov 21, 2025 | 28.65 | 30.25 | 28.65 | 30.25 | 30.25 | 2.02% | 7,376 |
| Nov 20, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.51% | 29,540 |
| Nov 18, 2025 | 30.09 | 30.09 | 29.50 | 29.50 | 29.50 | -5.11% | 6,295 |
| Nov 17, 2025 | 30.94 | 31.29 | 30.90 | 31.09 | 31.09 | -0.03% | 14,540 |
| Nov 14, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.52% | 73,426 |
| Nov 10, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 2.96% | 36,353 |
| Nov 6, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 6.90% | 407 |
| Nov 5, 2025 | 29.35 | 29.35 | 28.11 | 28.11 | 28.11 | 3.35% | 510 |
| Nov 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -8.42% | 698 |
| Oct 31, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -4.19% | 20,053 |
| Oct 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.24% | 115 |
| Oct 29, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -3.69% | 271 |
| Oct 27, 2025 | 31.00 | 31.00 | 29.96 | 30.88 | 30.88 | 2.46% | 1,393 |
| Oct 23, 2025 | 31.29 | 31.29 | 30.14 | 30.14 | 30.14 | 1.69% | 1,358 |
| Oct 20, 2025 | 29.80 | 30.00 | 29.64 | 29.64 | 29.64 | 6.23% | 1,561 |
| Oct 17, 2025 | 27.90 | 29.30 | 27.90 | 27.90 | 27.90 | -5.50% | 510 |
| Oct 16, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.02% | 1,000 |
| Oct 14, 2025 | 29.59 | 29.66 | 29.25 | 29.52 | 29.52 | -1.24% | 2,450 |
| Oct 13, 2025 | 29.50 | 29.89 | 29.50 | 29.89 | 29.89 | 2.19% | 900 |
| Oct 10, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -2.01% | 310 |
| Oct 8, 2025 | 29.33 | 29.85 | 29.33 | 29.85 | 29.85 | 1.91% | 400 |
| Oct 7, 2025 | 29.60 | 29.65 | 29.29 | 29.29 | 29.29 | -2.04% | 863 |
| Oct 6, 2025 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 1.60% | 729 |
| 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 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 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 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 1,614 |