Sumitomo Corporation (SSUMY)
OTCMKTS
· Delayed Price · Currency is USD
24.99
+0.25 (1.01%)
Jun 24, 2025, 3:55 PM EDT
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 24.79 | 25.06 | 24.77 | 24.99 | 24.99 | 1.01% | 82,356 |
| Jun 23, 2025 | 24.67 | 24.78 | 24.00 | 24.74 | 24.74 | -0.64% | 115,441 |
| Jun 20, 2025 | 24.55 | 25.15 | 24.55 | 24.90 | 24.90 | -0.99% | 99,974 |
| Jun 18, 2025 | 25.22 | 25.30 | 25.14 | 25.15 | 25.15 | 1.04% | 72,158 |
| Jun 17, 2025 | 25.30 | 26.02 | 24.89 | 24.89 | 24.89 | -1.01% | 103,028 |
| Jun 16, 2025 | 25.05 | 25.37 | 25.05 | 25.15 | 25.15 | 0.78% | 51,423 |
| Jun 13, 2025 | 25.10 | 25.20 | 24.95 | 24.95 | 24.95 | -1.58% | 68,177 |
| Jun 12, 2025 | 25.11 | 25.37 | 25.11 | 25.35 | 25.35 | 1.20% | 81,907 |
| Jun 11, 2025 | 25.90 | 25.90 | 25.04 | 25.05 | 25.05 | -0.14% | 79,464 |
| Jun 10, 2025 | 25.13 | 25.20 | 25.04 | 25.09 | 25.09 | -0.41% | 63,454 |
| Jun 9, 2025 | 25.58 | 25.58 | 25.18 | 25.19 | 25.19 | -0.73% | 157,647 |
| Jun 6, 2025 | 25.28 | 25.41 | 25.12 | 25.38 | 25.38 | 0.46% | 48,240 |
| Jun 5, 2025 | 25.30 | 25.33 | 25.17 | 25.26 | 25.26 | -0.55% | 76,098 |
| Jun 4, 2025 | 24.91 | 26.24 | 24.91 | 25.40 | 25.40 | -0.16% | 68,619 |
| Jun 3, 2025 | 25.60 | 26.37 | 25.36 | 25.44 | 25.44 | -2.08% | 107,990 |
| Jun 2, 2025 | 24.66 | 25.99 | 24.66 | 25.98 | 25.98 | 1.80% | 129,293 |
| May 30, 2025 | 25.49 | 25.59 | 25.38 | 25.52 | 25.52 | -0.04% | 104,445 |
| May 29, 2025 | 25.47 | 26.13 | 25.37 | 25.53 | 25.53 | 0.35% | 49,571 |
| May 28, 2025 | 26.25 | 26.34 | 25.44 | 25.44 | 25.44 | -1.93% | 116,994 |
| May 27, 2025 | 25.29 | 26.44 | 25.29 | 25.94 | 25.94 | 1.45% | 123,500 |
| May 23, 2025 | 25.50 | 26.50 | 25.45 | 25.57 | 25.57 | -0.12% | 71,002 |
| May 22, 2025 | 26.67 | 26.67 | 25.60 | 25.60 | 25.60 | -1.12% | 379,591 |
| May 21, 2025 | 26.42 | 26.42 | 25.75 | 25.89 | 25.89 | 0.51% | 179,780 |
| May 20, 2025 | 26.00 | 26.00 | 25.65 | 25.76 | 25.76 | -0.09% | 171,839 |
| May 19, 2025 | 25.67 | 25.83 | 25.63 | 25.78 | 25.78 | 0.08% | 166,214 |
| May 16, 2025 | 26.55 | 26.55 | 25.56 | 25.76 | 25.76 | 0.82% | 80,047 |
| May 15, 2025 | 25.10 | 25.55 | 25.05 | 25.55 | 25.55 | 2.12% | 108,019 |
| May 14, 2025 | 25.31 | 25.58 | 25.00 | 25.02 | 25.02 | -1.15% | 211,905 |
| May 13, 2025 | 25.44 | 25.60 | 25.10 | 25.31 | 25.31 | -0.75% | 99,886 |
| May 12, 2025 | 25.58 | 25.58 | 25.25 | 25.50 | 25.50 | 1.72% | 45,334 |
| May 9, 2025 | 25.58 | 25.58 | 25.00 | 25.07 | 25.07 | -0.99% | 62,418 |
| May 8, 2025 | 25.58 | 25.58 | 25.10 | 25.32 | 25.32 | 0.68% | 42,120 |
| May 7, 2025 | 24.73 | 25.35 | 24.73 | 25.15 | 25.15 | 1.99% | 93,780 |
| May 6, 2025 | 24.85 | 24.85 | 24.55 | 24.66 | 24.66 | -0.20% | 26,691 |
| May 5, 2025 | 24.00 | 24.76 | 24.00 | 24.71 | 24.71 | 1.27% | 65,256 |
| May 2, 2025 | 25.00 | 25.00 | 24.28 | 24.40 | 24.40 | -1.77% | 82,662 |
| May 1, 2025 | 24.88 | 24.97 | 24.79 | 24.84 | 24.84 | 1.39% | 59,869 |
| Apr 30, 2025 | 24.70 | 24.70 | 24.27 | 24.50 | 24.50 | -0.81% | 45,768 |
| Apr 29, 2025 | 24.67 | 24.81 | 24.57 | 24.70 | 24.70 | - | 29,321 |
| Apr 28, 2025 | 24.74 | 24.74 | 24.46 | 24.70 | 24.70 | 1.45% | 36,570 |
| Apr 25, 2025 | 25.04 | 25.04 | 24.10 | 24.35 | 24.35 | 0.95% | 40,839 |
| Apr 24, 2025 | 24.85 | 24.85 | 23.92 | 24.12 | 24.12 | 0.88% | 31,879 |
| Apr 23, 2025 | 24.00 | 24.08 | 23.85 | 23.91 | 23.91 | 0.63% | 94,611 |
| Apr 22, 2025 | 23.03 | 23.84 | 23.03 | 23.76 | 23.76 | 4.90% | 80,939 |
| Apr 21, 2025 | 23.24 | 23.24 | 22.50 | 22.65 | 22.65 | -1.52% | 57,870 |
| Apr 17, 2025 | 22.54 | 23.11 | 22.54 | 23.00 | 23.00 | 1.91% | 49,131 |
| Apr 16, 2025 | 22.71 | 22.83 | 22.46 | 22.57 | 22.57 | -0.66% | 62,023 |
| Apr 15, 2025 | 23.24 | 23.24 | 22.70 | 22.72 | 22.72 | -0.57% | 91,525 |
| Apr 14, 2025 | 23.24 | 23.24 | 22.54 | 22.85 | 22.85 | 1.15% | 168,952 |
| Apr 11, 2025 | 22.11 | 22.63 | 21.89 | 22.59 | 22.59 | 7.26% | 172,671 |