Sumitomo Corporation (SSUMF)
OTCMKTS · Delayed Price · Currency is USD
9.75
+0.09 (0.98%)
At close: Jul 17, 2026
SSUMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 11.13 | 11.60 | 11.13 | 11.48 | 11.48 | -0.33% | 483,028 |
| May 8, 2026 | 11.60 | 11.63 | 11.52 | 11.52 | 11.52 | 1.11% | 5,200 |
| May 7, 2026 | 11.37 | 11.39 | 11.37 | 11.39 | 11.39 | 7.22% | 1,272 |
| May 6, 2026 | 11.00 | 11.00 | 10.63 | 10.63 | 10.63 | 2.16% | 5,720 |
| May 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 540 |
| May 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.75% | 1,160 |
| May 1, 2026 | 10.63 | 10.81 | 10.63 | 10.81 | 10.81 | 22.13% | 111,148 |
| Apr 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.62% | 400 |
| Apr 27, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -4.71% | 1,104 |
| Apr 24, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 7.28% | 840 |
| Apr 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -5.40% | 2,120 |
| Apr 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.15% | 480 |
| Apr 17, 2026 | 9.94 | 9.94 | 9.50 | 9.60 | 9.60 | -3.37% | 4,640 |
| Apr 16, 2026 | 9.26 | 9.94 | 9.26 | 9.94 | 9.94 | 5.15% | 2,284 |
| Apr 15, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 1.49% | 900 |
| Apr 14, 2026 | 9.46 | 9.46 | 9.31 | 9.31 | 9.31 | -4.63% | 800 |
| Apr 13, 2026 | 9.75 | 10.00 | 9.75 | 9.76 | 9.76 | -1.15% | 2,880 |
| Apr 9, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 5.68% | 1,260 |
| Apr 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.63% | 1,516 |
| Apr 6, 2026 | 9.00 | 9.84 | 9.00 | 9.50 | 9.50 | 4.71% | 14,780 |
| Apr 2, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -7.15% | 4,000 |
| Apr 1, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 11.15% | 800 |
| Mar 31, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.76% | 12,000 |