Sumitomo Corporation (SSUMF)
OTCMKTS · Delayed Price · Currency is USD
11.13
-0.18 (-1.55%)
At close: Aug 28, 2026
SSUMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.55% | 100 |
| Aug 27, 2026 | 10.43 | 11.30 | 10.43 | 11.30 | 11.30 | 10.46% | 1,040 |
| Aug 26, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -8.17% | 160 |
| Aug 25, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.27% | 800 |
| Aug 24, 2026 | 10.35 | 11.00 | 9.95 | 11.00 | 11.00 | 14.58% | 2,844 |
| Aug 20, 2026 | 10.60 | 10.60 | 9.60 | 9.60 | 9.60 | -12.73% | 3,410 |
| Aug 19, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | -3.25% | 2,000 |
| Aug 17, 2026 | 11.50 | 11.50 | 11.37 | 11.37 | 11.37 | -0.73% | 3,436 |
| Aug 14, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.03% | 33,660 |
| Aug 13, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.22% | 420 |
| Aug 12, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.22% | 100 |
| Aug 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 2,000 |
| Aug 10, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | - | 5,471 |
| Aug 5, 2026 | 10.83 | 11.02 | 10.83 | 11.00 | 11.00 | 3.77% | 4,340 |
| Aug 4, 2026 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 3.41% | 4,600 |
| Aug 3, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | 2.71% | 2,104 |
| Jul 30, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 1.32% | 17,868 |
| Jul 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.80% | 400 |
| Jul 28, 2026 | 9.75 | 9.75 | 9.34 | 9.68 | 9.68 | 0.06% | 3,359 |
| Jul 27, 2026 | 9.50 | 9.67 | 9.50 | 9.67 | 9.67 | -0.31% | 5,824 |
| Jul 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.68% | 13,600 |
| Jul 22, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.92% | 160 |
| Jul 21, 2026 | 9.64 | 9.64 | 9.36 | 9.36 | 9.36 | -3.95% | 604 |
| Jul 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.98% | 1,000 |
| Jul 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.47% | 105,400 |
| Jul 14, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3.59% | 19,482 |
| Jul 10, 2026 | 9.90 | 9.90 | 9.18 | 9.18 | 9.18 | -7.27% | 1,359 |
| Jul 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.43% | 3,150 |
| Jul 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 1,604 |
| Jul 7, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -4.78% | 187 |
| Jul 6, 2026 | 10.28 | 10.28 | 10.23 | 10.25 | 10.25 | -5.62% | 2,526 |
| Jul 2, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 9.37% | 184 |
| Jun 30, 2026 | 10.53 | 10.53 | 9.90 | 9.93 | 9.93 | -1.68% | 1,800 |
| Jun 29, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 2.60% | 430 |
| Jun 26, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3.29% | 1,312 |
| Jun 25, 2026 | 9.72 | 9.72 | 9.53 | 9.53 | 9.53 | -9.48% | 8,044 |
| Jun 18, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 3.40% | 820 |
| Jun 16, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 8.60% | 704 |
| Jun 12, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -6.25% | 123,244 |
| Jun 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.49% | 404 |
| Jun 10, 2026 | 10.00 | 10.00 | 9.06 | 9.66 | 9.66 | -9.70% | 26,668 |
| Jun 2, 2026 | 10.68 | 10.70 | 9.70 | 10.70 | 10.70 | -1.90% | 5,292 |
| Jun 1, 2026 | 11.74 | 11.74 | 10.91 | 10.91 | 10.91 | -7.45% | 187,448 |
| May 29, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.47% | 1,584 |
| May 28, 2026 | 10.75 | 11.73 | 10.75 | 11.73 | 11.73 | 4.31% | 9,160 |
| May 22, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.05% | 2,380 |
| May 21, 2026 | 10.97 | 10.97 | 10.81 | 10.81 | 10.81 | -3.93% | 1,660 |
| May 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.70% | 2,000 |
| May 18, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -6.18% | 6,220 |
| May 13, 2026 | 12.13 | 12.58 | 12.13 | 12.58 | 12.58 | 9.59% | 1,180 |