Sumitomo Corporation (SSUMY)
OTCMKTS
· Delayed Price · Currency is USD
22.89
+0.04 (0.18%)
Apr 1, 2025, 3:50 PM EST
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.30 | 22.90 | 22.30 | 22.85 | - | -0.09% | 2,912 |
| Mar 31, 2025 | 22.05 | 22.87 | 22.05 | 22.87 | 22.87 | -2.89% | 89,045 |
| Mar 28, 2025 | 24.41 | 24.41 | 23.47 | 23.55 | 23.55 | -2.83% | 84,323 |
| Mar 27, 2025 | 24.50 | 24.50 | 24.13 | 24.24 | 24.24 | -0.19% | 22,217 |
| Mar 26, 2025 | 25.38 | 25.38 | 24.15 | 24.28 | 24.28 | -0.78% | 39,251 |
| Mar 25, 2025 | 24.50 | 24.53 | 24.25 | 24.47 | 24.47 | 1.16% | 36,421 |
| Mar 24, 2025 | 24.35 | 24.35 | 24.05 | 24.19 | 24.19 | -0.98% | 46,206 |
| Mar 21, 2025 | 24.61 | 24.61 | 24.30 | 24.43 | 24.43 | -0.73% | 90,978 |
| Mar 20, 2025 | 24.80 | 25.45 | 23.71 | 24.61 | 24.61 | -0.51% | 64,041 |
| Mar 19, 2025 | 25.00 | 25.00 | 24.48 | 24.74 | 24.74 | 1.54% | 74,287 |
| Mar 18, 2025 | 24.98 | 25.00 | 24.12 | 24.36 | 24.36 | -1.77% | 59,305 |
| Mar 17, 2025 | 24.00 | 24.98 | 23.91 | 24.80 | 24.80 | 6.12% | 160,779 |
| Mar 14, 2025 | 23.34 | 23.38 | 23.20 | 23.37 | 23.37 | 0.73% | 41,864 |
| Mar 13, 2025 | 23.22 | 23.27 | 23.16 | 23.20 | 23.20 | -0.11% | 26,875 |
| Mar 12, 2025 | 23.21 | 23.74 | 22.99 | 23.23 | 23.23 | 0.58% | 51,035 |
| Mar 11, 2025 | 23.79 | 23.79 | 22.94 | 23.09 | 23.09 | -0.47% | 47,869 |
| Mar 10, 2025 | 24.24 | 24.35 | 23.09 | 23.20 | 23.20 | -1.10% | 52,759 |
| Mar 7, 2025 | 24.24 | 24.24 | 23.31 | 23.46 | 23.46 | 1.22% | 39,197 |
| Mar 6, 2025 | 23.80 | 23.80 | 23.09 | 23.18 | 23.18 | -0.64% | 44,038 |
| Mar 5, 2025 | 22.80 | 23.37 | 22.80 | 23.33 | 23.33 | 3.16% | 118,489 |
| Mar 4, 2025 | 23.69 | 23.69 | 22.32 | 22.61 | 22.61 | -0.59% | 82,849 |
| Mar 3, 2025 | 23.18 | 23.18 | 22.72 | 22.75 | 22.75 | 1.12% | 74,862 |
| Feb 28, 2025 | 22.70 | 22.84 | 22.40 | 22.49 | 22.49 | -1.78% | 90,334 |
| Feb 27, 2025 | 23.25 | 23.25 | 22.80 | 22.90 | 22.90 | 0.62% | 88,934 |
| Feb 26, 2025 | 23.26 | 23.40 | 22.76 | 22.76 | 22.76 | -1.77% | 122,893 |
| Feb 25, 2025 | 23.75 | 23.75 | 22.58 | 23.17 | 23.17 | 5.01% | 123,607 |
| Feb 24, 2025 | 21.60 | 22.27 | 21.60 | 22.07 | 22.07 | 2.96% | 309,823 |
| Feb 21, 2025 | 21.56 | 21.56 | 21.43 | 21.43 | 21.43 | -0.33% | 95,360 |
| Feb 20, 2025 | 21.25 | 21.65 | 21.25 | 21.50 | 21.50 | -0.51% | 45,797 |
| Feb 19, 2025 | 21.50 | 21.67 | 21.48 | 21.61 | 21.61 | -1.00% | 56,636 |
| Feb 18, 2025 | 21.92 | 22.52 | 21.20 | 21.83 | 21.83 | -0.56% | 41,767 |
| Feb 14, 2025 | 22.00 | 22.00 | 21.90 | 21.95 | 21.95 | -0.23% | 59,705 |
| Feb 13, 2025 | 22.12 | 22.12 | 21.90 | 22.00 | 22.00 | 3.00% | 43,221 |
| Feb 12, 2025 | 21.50 | 22.00 | 21.22 | 21.36 | 21.36 | -3.21% | 28,568 |
| Feb 11, 2025 | 21.80 | 22.08 | 21.80 | 22.07 | 22.07 | 0.31% | 28,581 |
| Feb 10, 2025 | 21.40 | 22.33 | 21.40 | 22.00 | 22.00 | -0.90% | 41,769 |
| Feb 7, 2025 | 22.64 | 22.68 | 22.20 | 22.20 | 22.20 | -2.16% | 45,737 |
| Feb 6, 2025 | 22.94 | 22.94 | 22.58 | 22.69 | 22.69 | -0.79% | 28,710 |
| Feb 5, 2025 | 22.82 | 22.87 | 22.71 | 22.87 | 22.87 | 0.62% | 43,164 |
| Feb 4, 2025 | 21.60 | 22.77 | 21.60 | 22.73 | 22.73 | 5.23% | 52,752 |
| Feb 3, 2025 | 21.53 | 21.69 | 21.53 | 21.60 | 21.60 | -0.18% | 53,054 |
| Jan 31, 2025 | 21.61 | 21.82 | 21.49 | 21.64 | 21.64 | -1.10% | 60,837 |
| Jan 30, 2025 | 21.61 | 21.94 | 21.61 | 21.88 | 21.88 | 2.96% | 62,488 |
| Jan 29, 2025 | 20.54 | 21.39 | 20.50 | 21.25 | 21.25 | -1.16% | 43,886 |
| Jan 28, 2025 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | 0.80% | 54,714 |
| Jan 27, 2025 | 21.38 | 21.38 | 21.33 | 21.33 | 21.33 | -0.44% | 46,575 |
| Jan 24, 2025 | 21.91 | 21.91 | 21.30 | 21.43 | 21.43 | 1.49% | 38,858 |
| Jan 23, 2025 | 20.45 | 21.19 | 20.45 | 21.11 | 21.11 | 0.52% | 58,502 |
| Jan 22, 2025 | 21.78 | 21.78 | 21.00 | 21.00 | 21.00 | -0.38% | 79,481 |
| Jan 21, 2025 | 21.00 | 21.14 | 20.98 | 21.08 | 21.08 | 1.69% | 91,952 |