Sumitomo Corporation (SSUMY)
OTCMKTS · Delayed Price · Currency is USD
30.41
+0.22 (0.73%)
Oct 24, 2025, 3:44 PM EDT

Sumitomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202530.1630.4130.1630.41-0.73%6,099
Oct 23, 202530.1030.2930.1030.1930.190.47%51,416
Oct 22, 202530.1430.1429.9230.0530.050.18%51,107
Oct 21, 202530.0030.1129.9530.0030.00-0.48%80,952
Oct 20, 202530.5030.5030.1230.1430.140.89%121,497
Oct 17, 202528.8029.9128.8029.8829.881.13%99,946
Oct 16, 202530.4730.4729.4529.5429.54-0.20%75,441
Oct 15, 202529.4029.8829.4029.6029.601.13%119,745
Oct 14, 202529.0030.0028.9429.2729.270.90%101,175
Oct 13, 202529.2029.2028.8329.0129.011.61%80,581
Oct 10, 202528.8729.4528.5528.5528.55-3.02%59,916
Oct 9, 202529.7429.7429.3929.4429.44-60,109
Oct 8, 202530.0030.0029.4329.4429.440.75%84,696
Oct 7, 202529.5030.4429.2229.2229.22-1.85%45,850
Oct 6, 202529.0130.4729.0129.7729.770.57%115,849
Oct 3, 202529.2529.6629.2529.6029.602.67%51,446
Oct 2, 202528.7028.9328.7028.8328.83-0.93%46,991
Oct 1, 202529.0229.1528.7229.1029.100.62%96,062
Sep 30, 202529.0029.0028.7228.9228.92-1.53%88,750
Sep 29, 202529.0029.5229.0029.3729.37-0.03%64,651
Sep 26, 202529.5529.5529.0029.3829.380.65%75,936
Sep 25, 202529.2429.3129.1029.1929.19-0.44%54,993
Sep 24, 202530.0030.0028.6029.3229.32-1.74%62,222
Sep 23, 202528.5330.0028.5329.8429.84-0.37%54,033
Sep 22, 202529.7829.9529.7329.9529.950.77%50,352
Sep 19, 202529.5929.7429.5929.7229.720.45%79,501
Sep 18, 202529.5329.6929.5329.5929.590.37%63,325
Sep 17, 202529.6829.6929.4329.4829.48-0.67%46,647
Sep 16, 202529.5329.7629.5329.6829.680.68%49,205
Sep 15, 202529.3029.9929.3029.4829.480.37%65,964
Sep 12, 202529.6029.6029.2729.3729.37-0.76%60,981
Sep 11, 202529.7529.7529.5429.6029.600.19%48,354
Sep 10, 202529.6829.7529.5029.5429.540.34%138,798
Sep 9, 202528.5029.9728.5029.4429.44-1.51%166,133
Sep 8, 202529.5529.9429.5529.8929.891.87%61,069
Sep 5, 202529.9029.9029.2729.3429.341.73%42,173
Sep 4, 202528.8028.8428.6728.8428.840.56%44,061
Sep 3, 202528.0328.8028.0328.6828.68-0.31%108,115
Sep 2, 202528.4928.7728.4928.7728.772.64%62,990
Aug 29, 202528.8028.8027.8728.0328.03-0.18%118,677
Aug 28, 202528.0028.2528.0028.0828.081.45%61,118
Aug 27, 202528.0028.0027.5227.6827.68-0.43%41,622
Aug 26, 202528.7828.7827.7127.8027.800.06%32,118
Aug 25, 202528.0028.0027.2027.7827.78-0.24%31,571
Aug 22, 202527.2527.8927.2527.8527.852.23%59,863
Aug 21, 202527.4027.4427.2427.2427.24-0.87%67,251
Aug 20, 202527.4027.5427.4027.4827.48-0.65%45,885
Aug 19, 202527.6527.7127.6127.6627.660.77%49,465
Aug 18, 202528.4728.4727.1827.4527.45-71,059
Aug 15, 202527.4927.4927.3927.4527.450.66%44,932