Sumitomo Corporation (SSUMY)
OTCMKTS · Delayed Price · Currency is USD
28.86
-0.24 (-0.82%)
Oct 2, 2025, 3:58 PM EDT
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 28.70 | 28.93 | 28.70 | 28.90 | - | -0.69% | 4,138 |
| Oct 1, 2025 | 29.02 | 29.15 | 28.72 | 29.10 | 29.10 | 0.62% | 96,062 |
| Sep 30, 2025 | 29.00 | 29.00 | 28.72 | 28.92 | 28.92 | -1.53% | 88,750 |
| Sep 29, 2025 | 29.00 | 29.52 | 29.00 | 29.37 | 29.37 | -0.03% | 64,651 |
| Sep 26, 2025 | 29.55 | 29.55 | 29.00 | 29.38 | 29.38 | 0.65% | 75,936 |
| Sep 25, 2025 | 29.24 | 29.31 | 29.10 | 29.19 | 29.19 | -0.44% | 54,993 |
| Sep 24, 2025 | 30.00 | 30.00 | 28.60 | 29.32 | 29.32 | -1.74% | 62,222 |
| Sep 23, 2025 | 28.53 | 30.00 | 28.53 | 29.84 | 29.84 | -0.37% | 54,033 |
| Sep 22, 2025 | 29.78 | 29.95 | 29.73 | 29.95 | 29.95 | 0.77% | 50,352 |
| Sep 19, 2025 | 29.59 | 29.74 | 29.59 | 29.72 | 29.72 | 0.45% | 79,501 |
| Sep 18, 2025 | 29.53 | 29.69 | 29.53 | 29.59 | 29.59 | 0.37% | 63,325 |
| Sep 17, 2025 | 29.68 | 29.69 | 29.43 | 29.48 | 29.48 | -0.67% | 46,647 |
| Sep 16, 2025 | 29.53 | 29.76 | 29.53 | 29.68 | 29.68 | 0.68% | 49,205 |
| Sep 15, 2025 | 29.30 | 29.99 | 29.30 | 29.48 | 29.48 | 0.37% | 65,964 |
| Sep 12, 2025 | 29.60 | 29.60 | 29.27 | 29.37 | 29.37 | -0.76% | 60,981 |
| Sep 11, 2025 | 29.75 | 29.75 | 29.54 | 29.60 | 29.60 | 0.19% | 48,354 |
| Sep 10, 2025 | 29.68 | 29.75 | 29.50 | 29.54 | 29.54 | 0.34% | 138,798 |
| Sep 9, 2025 | 28.50 | 29.97 | 28.50 | 29.44 | 29.44 | -1.51% | 166,133 |
| Sep 8, 2025 | 29.55 | 29.94 | 29.55 | 29.89 | 29.89 | 1.87% | 61,069 |
| Sep 5, 2025 | 29.90 | 29.90 | 29.27 | 29.34 | 29.34 | 1.73% | 42,173 |
| Sep 4, 2025 | 28.80 | 28.84 | 28.67 | 28.84 | 28.84 | 0.56% | 44,061 |
| Sep 3, 2025 | 28.03 | 28.80 | 28.03 | 28.68 | 28.68 | -0.31% | 108,115 |
| Sep 2, 2025 | 28.49 | 28.77 | 28.49 | 28.77 | 28.77 | 2.64% | 62,990 |
| Aug 29, 2025 | 28.80 | 28.80 | 27.87 | 28.03 | 28.03 | -0.18% | 118,677 |
| Aug 28, 2025 | 28.00 | 28.25 | 28.00 | 28.08 | 28.08 | 1.45% | 61,118 |
| Aug 27, 2025 | 28.00 | 28.00 | 27.52 | 27.68 | 27.68 | -0.43% | 41,622 |
| Aug 26, 2025 | 28.78 | 28.78 | 27.71 | 27.80 | 27.80 | 0.06% | 32,118 |
| Aug 25, 2025 | 28.00 | 28.00 | 27.20 | 27.78 | 27.78 | -0.24% | 31,571 |
| Aug 22, 2025 | 27.25 | 27.89 | 27.25 | 27.85 | 27.85 | 2.23% | 59,863 |
| Aug 21, 2025 | 27.40 | 27.44 | 27.24 | 27.24 | 27.24 | -0.87% | 67,251 |
| Aug 20, 2025 | 27.40 | 27.54 | 27.40 | 27.48 | 27.48 | -0.65% | 45,885 |
| Aug 19, 2025 | 27.65 | 27.71 | 27.61 | 27.66 | 27.66 | 0.77% | 49,465 |
| Aug 18, 2025 | 28.47 | 28.47 | 27.18 | 27.45 | 27.45 | - | 71,059 |
| Aug 15, 2025 | 27.49 | 27.49 | 27.39 | 27.45 | 27.45 | 0.66% | 44,932 |
| Aug 14, 2025 | 26.19 | 28.00 | 26.19 | 27.27 | 27.27 | -1.30% | 67,020 |
| Aug 13, 2025 | 26.65 | 27.79 | 26.65 | 27.63 | 27.63 | -1.11% | 72,301 |
| Aug 12, 2025 | 27.81 | 27.97 | 26.50 | 27.94 | 27.94 | 1.53% | 58,260 |
| Aug 11, 2025 | 28.00 | 28.00 | 27.50 | 27.52 | 27.52 | -0.10% | 81,342 |
| Aug 8, 2025 | 27.70 | 27.71 | 27.48 | 27.55 | 27.55 | 1.54% | 89,814 |
| Aug 7, 2025 | 26.85 | 27.21 | 26.85 | 27.13 | 27.13 | 0.22% | 64,764 |
| Aug 6, 2025 | 26.48 | 27.14 | 26.48 | 27.07 | 27.07 | 2.23% | 61,740 |
| Aug 5, 2025 | 25.50 | 26.57 | 25.50 | 26.48 | 26.48 | -0.26% | 75,194 |
| Aug 4, 2025 | 26.30 | 26.57 | 26.30 | 26.55 | 26.55 | 2.40% | 123,200 |
| Aug 1, 2025 | 25.90 | 25.94 | 25.74 | 25.93 | 25.93 | 0.83% | 66,543 |
| Jul 31, 2025 | 25.63 | 25.79 | 25.55 | 25.72 | 25.72 | -0.21% | 74,087 |
| Jul 30, 2025 | 26.26 | 26.26 | 25.65 | 25.77 | 25.77 | 0.08% | 139,733 |
| Jul 29, 2025 | 25.76 | 25.79 | 25.71 | 25.75 | 25.75 | -0.69% | 65,099 |
| Jul 28, 2025 | 26.31 | 26.59 | 25.86 | 25.93 | 25.93 | -1.44% | 51,469 |
| Jul 25, 2025 | 26.71 | 26.71 | 25.90 | 26.31 | 26.31 | -1.50% | 36,113 |
| Jul 24, 2025 | 26.80 | 26.80 | 26.69 | 26.71 | 26.71 | 0.53% | 67,410 |