Sumitomo Corporation (SSUMF)
OTCMKTS · Delayed Price · Currency is USD
30.00
-0.14 (-0.46%)
Oct 23, 2025, 8:00 PM EDT
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - | 1 |
| Oct 23, 2025 | 31.29 | 31.29 | 30.14 | 30.14 | 30.14 | 1.69% | 1,358 |
| Oct 22, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - | 18 |
| Oct 21, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - | 40,195 |
| 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 15, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - | 16 |
| 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 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| 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 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 |