Sumitomo Corporation (SSUMF)
OTCMKTS
· Delayed Price · Currency is USD
26.51
+2.71 (11.39%)
Jun 5, 2025, 3:50 PM EDT
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 15 |
| Jun 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 201 |
| Jun 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.76% | 324 |
| May 30, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -1.83% | 938 |
| May 29, 2025 | 26.00 | 26.96 | 25.19 | 25.19 | 25.19 | -3.12% | 4,844 |
| May 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 157 |
| May 27, 2025 | 26.13 | 27.00 | 26.00 | 26.00 | 26.00 | - | 2,007 |
| May 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.08% | 420 |
| May 22, 2025 | 26.10 | 26.10 | 25.98 | 25.98 | 25.98 | -0.46% | 330 |
| May 21, 2025 | 27.10 | 27.10 | 26.00 | 26.10 | 26.10 | 4.27% | 893 |
| May 20, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -3.13% | 1,238 |
| May 19, 2025 | 25.50 | 25.84 | 25.50 | 25.84 | 25.84 | 3.57% | 4,777 |
| May 16, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 654 |
| May 15, 2025 | 26.71 | 26.75 | 24.95 | 24.95 | 24.95 | -5.78% | 1,145 |
| May 14, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 8.08% | 1,940 |
| May 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.15% | 152 |
| May 12, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 570 |
| May 9, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.80% | 4,045 |
| May 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 1 |
| May 7, 2025 | 25.39 | 25.50 | 25.25 | 25.50 | 25.50 | 3.49% | 6,644 |
| May 6, 2025 | 24.70 | 24.85 | 24.50 | 24.64 | 24.64 | -0.52% | 1,680 |
| May 5, 2025 | 24.95 | 24.95 | 24.50 | 24.77 | 24.77 | 3.19% | 3,226 |
| May 2, 2025 | 24.00 | 24.01 | 24.00 | 24.01 | 24.01 | -3.98% | 1,285 |
| May 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 316 |
| Apr 29, 2025 | 23.90 | 25.00 | 23.88 | 25.00 | 25.00 | -0.46% | 1,190 |
| Apr 28, 2025 | 24.35 | 25.49 | 24.35 | 25.12 | 25.12 | 3.67% | 1,053 |
| Apr 25, 2025 | 24.35 | 24.35 | 24.23 | 24.23 | 24.23 | 0.83% | 275 |
| Apr 24, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.37% | 938 |
| Apr 23, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.17% | 450 |
| Apr 22, 2025 | 23.20 | 23.69 | 23.20 | 23.66 | 23.66 | 0.68% | 1,138 |
| Apr 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 590 |
| Apr 17, 2025 | 23.00 | 23.50 | 22.00 | 23.50 | 23.50 | 5.00% | 1,771 |
| Apr 16, 2025 | 22.75 | 22.75 | 22.17 | 22.38 | 22.38 | -1.63% | 524 |
| Apr 15, 2025 | 23.67 | 23.67 | 22.75 | 22.75 | 22.75 | 0.15% | 1,549 |
| Apr 14, 2025 | 22.15 | 23.66 | 22.15 | 22.72 | 22.72 | 2.33% | 1,113 |
| Apr 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.07% | 501 |
| Apr 10, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 8.48% | 272 |
| Apr 9, 2025 | 20.78 | 22.85 | 20.05 | 20.05 | 20.05 | -2.43% | 4,706 |
| Apr 8, 2025 | 21.05 | 21.05 | 20.55 | 20.55 | 20.55 | 0.98% | 5,385 |
| Apr 7, 2025 | 20.00 | 20.35 | 20.00 | 20.35 | 20.35 | -6.44% | 533 |
| Apr 4, 2025 | 20.87 | 22.15 | 20.87 | 21.75 | 21.75 | 4.82% | 2,459 |
| Apr 3, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -9.98% | 450 |
| Apr 2, 2025 | 23.05 | 23.05 | 22.45 | 23.05 | 23.05 | 0.33% | 1,267 |
| Apr 1, 2025 | 22.72 | 23.20 | 22.72 | 22.98 | 22.98 | -0.11% | 100,369 |
| 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 |