Sumitomo Corporation (SSUMY)
OTCMKTS · Delayed Price · Currency is USD
24.13
+0.22 (0.92%)
Apr 24, 2025, 12:36 PM EDT

Sumitomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202524.8524.8523.9224.07-0.65%1,814
Apr 23, 202524.0024.0823.8523.9123.910.63%94,611
Apr 22, 202523.0323.8423.0323.7623.764.90%80,939
Apr 21, 202523.2423.2422.5022.6522.65-1.52%57,870
Apr 17, 202522.5423.1122.5423.0023.001.91%49,131
Apr 16, 202522.7122.8322.4622.5722.57-0.66%62,023
Apr 15, 202523.2423.2422.7022.7222.72-0.57%91,525
Apr 14, 202523.2423.2422.5422.8522.851.15%168,952
Apr 11, 202522.1122.6321.8922.5922.597.26%172,671
Apr 10, 202521.2022.4020.8421.0621.06-4.66%110,429
Apr 9, 202521.1922.3220.1322.0922.098.44%327,811
Apr 8, 202521.6021.6020.0520.3720.370.39%267,854
Apr 7, 202520.6520.9819.1820.2920.29-1.74%288,244
Apr 4, 202521.7022.2020.5920.6520.65-5.49%148,766
Apr 3, 202522.2522.4121.8321.8521.85-3.87%117,890
Apr 2, 202522.7522.9822.5022.7322.73-0.79%36,921
Apr 1, 202522.7622.9522.6322.9122.910.17%80,703
Mar 31, 202522.0522.8722.0522.8722.87-2.89%89,045
Mar 28, 202524.4124.4123.4723.5523.55-2.83%84,323
Mar 27, 202524.5024.5024.1324.2424.24-0.19%22,217
Mar 26, 202525.3825.3824.1524.2824.28-0.78%39,251
Mar 25, 202524.5024.5324.2524.4724.471.16%36,421
Mar 24, 202524.3524.3524.0524.1924.19-0.98%46,206
Mar 21, 202524.6124.6124.3024.4324.43-0.73%90,978
Mar 20, 202524.8025.4523.7124.6124.61-0.51%64,041
Mar 19, 202525.0025.0024.4824.7424.741.54%74,287
Mar 18, 202524.9825.0024.1224.3624.36-1.77%59,305
Mar 17, 202524.0024.9823.9124.8024.806.12%160,779
Mar 14, 202523.3423.3823.2023.3723.370.73%41,864
Mar 13, 202523.2223.2723.1623.2023.20-0.11%26,875
Mar 12, 202523.2123.7422.9923.2323.230.58%51,035
Mar 11, 202523.7923.7922.9423.0923.09-0.47%47,869
Mar 10, 202524.2424.3523.0923.2023.20-1.10%52,759
Mar 7, 202524.2424.2423.3123.4623.461.22%39,197
Mar 6, 202523.8023.8023.0923.1823.18-0.64%44,038
Mar 5, 202522.8023.3722.8023.3323.333.16%118,489
Mar 4, 202523.6923.6922.3222.6122.61-0.59%82,849
Mar 3, 202523.1823.1822.7222.7522.751.12%74,862
Feb 28, 202522.7022.8422.4022.4922.49-1.78%90,334
Feb 27, 202523.2523.2522.8022.9022.900.62%88,934
Feb 26, 202523.2623.4022.7622.7622.76-1.77%122,893
Feb 25, 202523.7523.7522.5823.1723.175.01%123,607
Feb 24, 202521.6022.2721.6022.0722.072.96%309,823
Feb 21, 202521.5621.5621.4321.4321.43-0.33%95,360
Feb 20, 202521.2521.6521.2521.5021.50-0.51%45,797
Feb 19, 202521.5021.6721.4821.6121.61-1.00%56,636
Feb 18, 202521.9222.5221.2021.8321.83-0.56%41,767
Feb 14, 202522.0022.0021.9021.9521.95-0.23%59,705
Feb 13, 202522.1222.1221.9022.0022.003.00%43,221
Feb 12, 202521.5022.0021.2221.3621.36-3.21%28,568