Sumitomo Corporation (SSUMF)
OTCMKTS · Delayed Price · Currency is USD
29.60
0.00 (0.00%)
Sep 12, 2025, 2:06 PM EDT
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 27.09 | 27.09 | 26.75 | 26.75 | 26.75 | 3.36% | 374 |
| Jul 23, 2025 | 25.69 | 26.48 | 25.69 | 25.88 | 25.88 | 4.19% | 9,992 |
| Jul 22, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | - |
| Jul 21, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | 126 |
| Jul 18, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.64% | 100 |
| Jul 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.97% | 504 |
| Jul 16, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | 61 |
| Jul 15, 2025 | 25.15 | 25.15 | 24.76 | 24.76 | 24.76 | -7.09% | 302 |
| Jul 14, 2025 | 24.53 | 26.65 | 24.53 | 26.65 | 26.65 | -0.74% | 4,504 |
| Jul 11, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | 200 |
| Jul 10, 2025 | 26.00 | 26.85 | 26.00 | 26.85 | 26.85 | 5.54% | 461 |
| Jul 9, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.58% | 71,152 |
| Jul 8, 2025 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | -1.55% | 36,303 |
| Jul 7, 2025 | 25.10 | 26.00 | 24.98 | 25.44 | 25.44 | -0.83% | 7,205 |
| Jul 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | - |