Sumitomo Corporation (SSUMF)
OTCMKTS
· Delayed Price · Currency is USD
24.70
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.35 | 23.00 | 21.35 | 23.00 | 23.00 | -6.88% | 775 |
| Mar 28, 2025 | 23.95 | 24.70 | 23.48 | 24.70 | 24.24 | 0.86% | 3,350 |
| Mar 27, 2025 | 24.72 | 25.26 | 24.49 | 24.49 | 24.03 | -0.65% | 14,614 |
| Mar 26, 2025 | 24.50 | 24.65 | 23.99 | 24.65 | 24.19 | -1.00% | 3,455 |
| Mar 25, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.44 | 2.05% | 83,729 |
| Mar 24, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 23.95 | -2.13% | 694 |
| Mar 21, 2025 | 24.55 | 24.93 | 24.15 | 24.93 | 24.47 | -0.28% | 8,119 |
| Mar 20, 2025 | 24.87 | 25.00 | 24.78 | 25.00 | 24.53 | 2.04% | 1,223 |
| Mar 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.04 | 2.08% | 944 |
| Mar 18, 2025 | 24.55 | 25.00 | 24.00 | 24.00 | 23.55 | -3.54% | 5,679 |
| Mar 17, 2025 | 24.00 | 24.88 | 23.64 | 24.88 | 24.42 | 8.17% | 1,284 |
| Mar 14, 2025 | 23.60 | 24.30 | 22.70 | 23.00 | 22.57 | -1.71% | 1,409 |
| Mar 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.96 | 0.86% | 165 |
| Mar 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.77 | 0.65% | 1,592 |
| Mar 11, 2025 | 23.50 | 24.00 | 23.05 | 23.05 | 22.62 | -0.86% | 5,041 |
| Mar 10, 2025 | 23.23 | 23.99 | 23.23 | 23.25 | 22.82 | 0.22% | 5,676 |
| Mar 7, 2025 | 23.96 | 24.00 | 23.20 | 23.20 | 22.77 | 0.87% | 3,275 |
| Mar 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | 1.34% | 100 |
| Mar 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.27 | 0.67% | 100 |
| Mar 4, 2025 | 23.00 | 23.00 | 22.55 | 22.55 | 22.13 | -3.03% | 15,105 |
| Mar 3, 2025 | 23.14 | 23.25 | 23.00 | 23.25 | 22.82 | 5.49% | 1,621 |
| Feb 28, 2025 | 22.60 | 22.60 | 22.04 | 22.04 | 21.63 | -3.76% | 2,418 |
| Feb 27, 2025 | 23.00 | 23.00 | 22.85 | 22.90 | 22.47 | -0.63% | 1,469 |
| Feb 26, 2025 | 23.00 | 23.05 | 22.95 | 23.05 | 22.62 | 0.22% | 1,020 |
| Feb 25, 2025 | 24.00 | 24.00 | 22.81 | 23.00 | 22.57 | 3.37% | 1,860 |
| Feb 24, 2025 | 22.60 | 22.87 | 21.88 | 22.25 | 21.83 | 9.32% | 10,061 |
| Feb 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 19.97 | - | 79 |
| Feb 20, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 19.97 | - | 825 |
| Feb 19, 2025 | 20.85 | 20.85 | 20.35 | 20.35 | 19.97 | -7.50% | 1,507 |
| Feb 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | - | - |
| Feb 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | - | 85 |
| Feb 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | - | 125 |
| Feb 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | - | - |
| Feb 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | - | 5 |
| Feb 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | - | 1 |
| Feb 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | -4.24% | 149 |
| Feb 6, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.55 | - | 5 |
| Feb 5, 2025 | 23.88 | 23.88 | 22.98 | 22.98 | 22.55 | -3.10% | 552 |
| Feb 4, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.27 | 11.05% | 1,504 |
| Feb 3, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.95 | 5.96% | 5,000 |
| Jan 31, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.78 | - | 17,790 |
| Jan 30, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.78 | - | - |
| Jan 29, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.78 | - | - |
| Jan 28, 2025 | 20.19 | 20.19 | 20.15 | 20.15 | 19.78 | -5.84% | 10,220 |
| Jan 27, 2025 | 21.85 | 21.85 | 21.40 | 21.40 | 21.00 | 2.26% | 447 |
| Jan 24, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.54 | -1.64% | 571 |
| Jan 23, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 20.88 | - | - |
| Jan 22, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 20.88 | 3.28% | 635 |
| Jan 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.22 | - | 61 |
| Jan 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.22 | - | 983 |