Skip to main content
Sumitomo Corporation (SSUMY)
OTCMKTS · Delayed Price · Currency is USD
21.04
+0.01 (0.05%)
Dec 24, 2024, 4:00 PM EST

Sumitomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202421.8721.8721.0121.0421.040.05%53,066
Dec 23, 202421.8521.8520.8121.0321.030.05%105,891
Dec 20, 202420.1721.7120.0821.0221.02-0.05%130,105
Dec 19, 202421.0321.0920.9021.0321.030.43%72,392
Dec 18, 202420.5721.4820.5620.9420.94-2.06%44,816
Dec 17, 202421.5021.7521.3221.3821.38-0.93%59,180
Dec 16, 202421.6221.6321.5821.5821.58-0.67%61,072
Dec 13, 202421.8421.8421.6921.7321.73-0.84%49,487
Dec 12, 202422.5022.5021.9121.9121.91-1.40%25,938
Dec 11, 202422.1022.2821.1222.2222.220.77%57,632
Dec 10, 202421.7622.1121.4022.0522.051.71%61,713
Dec 9, 202421.3021.8421.3021.6821.68-0.26%61,893
Dec 6, 202422.0022.1321.6821.7421.74-0.71%36,034
Dec 5, 202420.9622.2720.9621.8921.890.33%72,127
Dec 4, 202421.9021.9521.8221.8221.82-1.53%49,988
Dec 3, 202422.1022.2322.0922.1622.161.93%44,381
Dec 2, 202420.8821.8220.8821.7421.741.30%72,285
Nov 29, 202420.5721.4620.5721.4621.463.07%24,421
Nov 27, 202420.9821.0020.8120.8220.82-0.67%41,470
Nov 26, 202421.0121.1120.9120.9620.96-1.32%66,571
Nov 25, 202420.3821.7020.3821.2421.24-0.65%107,417
Nov 22, 202421.2121.3821.2021.3821.382.10%51,458
Nov 21, 202420.9321.2320.8720.9420.940.05%70,831
Nov 20, 202420.8820.9320.7520.9320.93-0.43%38,685
Nov 19, 202420.4021.0920.4021.0221.02-0.71%77,872
Nov 18, 202420.2621.2320.2621.1721.170.62%151,202
Nov 15, 202420.3521.0420.3521.0421.040.19%113,767
Nov 14, 202421.3921.3920.9921.0021.000.43%49,130
Nov 13, 202420.2321.6520.2320.9120.91-0.76%58,249
Nov 12, 202420.4621.4220.4621.0721.07-2.50%67,771
Nov 11, 202421.7821.7821.3521.6121.610.05%88,162
Nov 8, 202422.0922.0921.5421.6021.60-2.22%29,572
Nov 7, 202422.5022.5021.7022.0922.092.13%66,985
Nov 6, 202421.7521.7521.4821.6321.630.51%53,772
Nov 5, 202421.3621.6021.3321.5221.521.94%44,708
Nov 4, 202421.0021.3721.0021.1121.11-0.14%72,954
Nov 1, 202421.0321.2321.0321.1421.14-0.14%45,959
Oct 31, 202421.5021.5020.9821.1721.17-2.13%51,230
Oct 30, 202421.7022.0021.6321.6321.63-138,333
Oct 29, 202421.5521.7021.5121.6321.631.03%135,361
Oct 28, 202421.3521.4421.2921.4121.411.28%67,447
Oct 25, 202421.2121.2821.0921.1421.140.05%69,890
Oct 24, 202421.0021.2521.0021.1321.13-0.16%49,318
Oct 23, 202420.4521.2220.4521.1621.16-1.66%44,620
Oct 22, 202421.9021.9021.4921.5221.52-1.24%45,559
Oct 21, 202422.1722.1721.7521.7921.79-1.67%39,941
Oct 18, 202422.0522.1621.8022.1622.161.00%29,209
Oct 17, 202422.1322.7421.9221.9421.94-1.12%82,810
Oct 16, 202421.4022.4821.4022.1922.191.79%58,864
Oct 15, 202422.1822.5021.7321.8021.80-3.24%38,681
Oct 14, 202422.7623.2022.4622.5322.530.09%122,065
Oct 11, 202422.5822.5822.4122.5122.51-0.09%49,370
Oct 10, 202422.7122.7122.3822.5322.530.63%67,162
Oct 9, 202422.1822.3922.1822.3922.39-1.80%33,479
Oct 8, 202422.1123.0022.1122.8022.80-0.48%50,885
Oct 7, 202423.0023.6422.8222.9122.91-1.67%83,910
Oct 4, 202423.1023.3023.1023.3023.302.09%47,931
Oct 3, 202422.1122.8722.1122.8222.82-0.68%99,405
Oct 2, 202422.1123.0022.1122.9822.980.75%72,738
Oct 1, 202422.7523.1022.6522.8122.811.99%94,126
Sep 30, 202422.1123.2022.1122.3722.37-0.38%36,122
Sep 27, 202422.8423.1122.2622.4522.45-3.83%58,376
Sep 26, 202423.8823.9423.1023.3523.352.21%38,914
Sep 25, 202422.8622.8922.7822.8422.840.13%33,497
Sep 24, 202423.1423.1422.7122.8122.81-1.21%28,973
Sep 23, 202422.8923.0922.8923.0923.090.87%30,234
Sep 20, 202422.8222.9322.7022.8922.890.18%23,162
Sep 19, 202423.3923.3922.5122.8522.853.02%33,744
Sep 18, 202421.6522.9821.4122.1822.18-0.54%131,817
Sep 17, 202422.1922.4222.1922.3022.30-0.89%109,356
Sep 16, 202421.7522.5621.7522.5022.500.27%82,568
Sep 13, 202423.3423.3422.3022.4422.44-0.07%33,058
Sep 12, 202422.2522.4822.1022.4622.46-0.07%32,027
Sep 11, 202422.6922.6922.0022.4722.470.49%193,272
Sep 10, 202422.4822.4822.0922.3622.36-0.58%108,575
Sep 9, 202422.5422.6322.2122.4922.491.95%144,646
Sep 6, 202422.5522.7322.0622.0622.06-4.25%58,364
Sep 5, 202423.0723.1022.9023.0423.040.92%58,225
Sep 4, 202422.7823.0222.7822.8322.83-1.51%58,955
Sep 3, 202422.8023.5522.8023.1823.18-2.28%64,347
Aug 30, 202423.1123.8123.1123.7223.721.15%67,842
Aug 29, 202423.5923.6723.3823.4523.451.03%30,404
Aug 28, 202423.7423.7423.1323.2123.21-0.81%35,837
Aug 27, 202423.7423.7423.3023.4023.400.69%32,091
Aug 26, 202423.3823.7423.2223.2423.24-0.90%50,427
Aug 23, 202423.2323.5223.2223.4523.452.67%76,469
Aug 22, 202422.9323.2322.8422.8422.84-1.21%55,225
Aug 21, 202423.1023.1322.9823.1223.120.65%24,912
Aug 20, 202423.2523.2522.8422.9722.97-1.67%27,233
Aug 19, 202424.1224.1222.3023.3623.360.47%48,991
Aug 16, 202423.5023.7423.2223.2523.25-52,864
Aug 15, 202423.4523.7423.1823.2523.253.43%33,551
Aug 14, 202422.5223.0122.3922.4822.480.42%26,532
Aug 13, 202422.8022.8022.2722.3922.392.68%64,013
Aug 12, 202422.2522.2521.6221.8021.800.23%72,928
Aug 9, 202422.3022.3021.4721.7521.751.45%110,788
Aug 8, 202421.9922.1021.2221.4421.440.99%100,595
Aug 7, 202421.2521.8821.2321.2321.235.20%262,895
Aug 6, 202420.9320.9319.8220.1820.18-3.44%201,900
Aug 5, 202419.0021.1919.0020.9020.90-4.83%155,740