Sumitomo Corporation (SSUMF)
OTCMKTS
· Delayed Price · Currency is USD
20.35
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 79 |
| Feb 20, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 825 |
| Feb 19, 2025 | 20.85 | 20.85 | 20.35 | 20.35 | 20.35 | -7.50% | 1,507 |
| Feb 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 85 |
| Feb 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 125 |
| Feb 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5 |
| Feb 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Feb 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.24% | 149 |
| Feb 6, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | 5 |
| Feb 5, 2025 | 23.88 | 23.88 | 22.98 | 22.98 | 22.98 | -3.10% | 552 |
| Feb 4, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 11.05% | 1,504 |
| Feb 3, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 5.96% | 5,000 |
| Jan 31, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | 17,790 |
| Jan 30, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Jan 29, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Jan 28, 2025 | 20.19 | 20.19 | 20.15 | 20.15 | 20.15 | -5.84% | 10,220 |
| Jan 27, 2025 | 21.85 | 21.85 | 21.40 | 21.40 | 21.40 | 2.26% | 447 |
| Jan 24, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.64% | 571 |
| Jan 23, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Jan 22, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 3.28% | 635 |
| Jan 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 61 |
| Jan 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 983 |
| Jan 16, 2025 | 20.77 | 20.77 | 20.60 | 20.60 | 20.60 | - | 9,300 |
| Jan 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.11% | 12,000 |
| Jan 14, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - | 3,636 |
| Jan 13, 2025 | 19.52 | 20.18 | 19.52 | 20.18 | 20.18 | -5.83% | 10,845 |
| Jan 10, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - | 1,307 |
| Jan 8, 2025 | 20.35 | 21.43 | 20.35 | 21.43 | 21.43 | 0.82% | 1,071 |
| Jan 7, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -3.41% | 1,511 |
| Jan 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.66% | 100 |
| Jan 3, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - | - |
| Jan 2, 2025 | 21.00 | 21.43 | 21.00 | 21.43 | 21.43 | -0.33% | 4,639 |
| Dec 31, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3.94% | 108 |
| Dec 30, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - | 70 |
| Dec 27, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - | 20 |
| Dec 26, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - | 1 |
| Dec 24, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - | - |
| Dec 23, 2024 | 20.81 | 21.00 | 20.69 | 20.69 | 20.69 | 4.21% | 11,571 |
| Dec 20, 2024 | 20.70 | 20.70 | 19.85 | 19.85 | 19.85 | -4.11% | 481 |
| Dec 19, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 2,222 |
| Dec 18, 2024 | 20.81 | 20.81 | 20.70 | 20.70 | 20.70 | -1.43% | 41,041 |
| Dec 17, 2024 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -3.87% | 56,781 |
| Dec 16, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 1 |
| Dec 13, 2024 | 22.00 | 22.00 | 21.55 | 21.85 | 21.85 | -3.02% | 15,224 |
| Dec 12, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.92% | 1,610 |
| Dec 11, 2024 | 22.04 | 22.10 | 22.04 | 22.10 | 22.10 | 0.45% | 12,508 |
| Dec 10, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.87% | 320 |
| Dec 9, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - | 70 |
| Dec 6, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - | 8,002 |
| Dec 5, 2024 | 21.04 | 22.00 | 21.04 | 21.81 | 21.81 | 4.91% | 900 |
| Dec 4, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -4.30% | 500 |
| Dec 3, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - | 24 |
| Dec 2, 2024 | 22.58 | 22.66 | 21.00 | 21.73 | 21.73 | 7.28% | 2,440 |
| Nov 29, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Nov 27, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 11,500 |
| Nov 26, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% | 102 |
| Nov 25, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 250 |
| Nov 22, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 324 |
| Nov 21, 2024 | 20.50 | 20.50 | 20.20 | 20.45 | 20.45 | -1.21% | 1,269 |
| Nov 20, 2024 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | 0.73% | 5,763 |
| Nov 19, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 5,159 |
| Nov 18, 2024 | 20.43 | 21.00 | 20.43 | 20.55 | 20.55 | -1.32% | 700 |
| Nov 15, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - | - |
| Nov 14, 2024 | 20.44 | 20.83 | 20.44 | 20.83 | 20.83 | 1.83% | 1,894 |
| Nov 13, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 70 |
| Nov 12, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Nov 11, 2024 | 20.95 | 21.20 | 20.45 | 20.45 | 20.45 | -8.30% | 986 |
| Nov 8, 2024 | 20.92 | 22.30 | 20.92 | 22.30 | 22.30 | -1.78% | 868 |
| Nov 7, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 4.87% | 230 |
| Nov 6, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.12% | 500 |
| Nov 5, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.44% | 257 |
| Nov 4, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - | 40 |
| Nov 1, 2024 | 21.65 | 21.65 | 21.20 | 21.29 | 21.29 | -3.02% | 2,545 |
| Oct 31, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - | 29,558 |
| Oct 30, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - | 9,400 |
| Oct 29, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - | 96 |
| Oct 28, 2024 | 21.45 | 21.96 | 21.45 | 21.96 | 21.96 | 3.20% | 400 |
| Oct 25, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Oct 24, 2024 | 20.59 | 21.28 | 20.59 | 21.28 | 21.28 | 0.35% | 853 |
| Oct 23, 2024 | 21.25 | 21.25 | 21.20 | 21.20 | 21.20 | 1.73% | 14,574 |
| Oct 22, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -5.49% | 2,600 |
| Oct 21, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 5 |
| Oct 18, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 34 |
| Oct 17, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 2,573 |
| Oct 16, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.00% | 280 |
| Oct 15, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Oct 14, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.96% | 500 |
| Oct 11, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 45 |
| Oct 10, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 4.37% | 114 |
| Oct 9, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 90 |
| Oct 8, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| Oct 7, 2024 | 22.65 | 22.65 | 21.99 | 21.99 | 21.99 | -3.26% | 5,620 |
| Oct 4, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| Oct 3, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | 56,523 |
| Oct 2, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| Oct 1, 2024 | 22.65 | 22.73 | 22.09 | 22.73 | 22.73 | 0.35% | 810 |
| Sep 30, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 1 |
| Sep 27, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 5 |