Sumitomo Corporation (SSUMY)
OTCMKTS · Delayed Price · Currency is USD
31.77
+0.53 (1.70%)
Nov 14, 2025, 3:16 PM EST
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 31.25 | 31.88 | 31.25 | 31.86 | - | 2.03% | 7,003 |
| Nov 13, 2025 | 31.76 | 31.76 | 31.18 | 31.23 | 31.23 | 0.31% | 97,684 |
| Nov 12, 2025 | 30.96 | 31.20 | 30.96 | 31.13 | 31.13 | 1.38% | 135,734 |
| Nov 11, 2025 | 31.02 | 31.02 | 29.88 | 30.71 | 30.71 | -1.11% | 42,448 |
| Nov 10, 2025 | 29.81 | 31.10 | 29.81 | 31.05 | 31.05 | 0.49% | 59,245 |
| Nov 7, 2025 | 30.50 | 31.00 | 30.47 | 30.90 | 30.90 | 1.41% | 110,408 |
| Nov 6, 2025 | 30.26 | 30.55 | 29.68 | 30.47 | 30.47 | 2.66% | 50,951 |
| Nov 5, 2025 | 28.85 | 29.77 | 28.85 | 29.68 | 29.68 | 3.06% | 73,943 |
| Nov 4, 2025 | 29.04 | 29.78 | 28.56 | 28.80 | 28.80 | -0.93% | 88,193 |
| Nov 3, 2025 | 29.20 | 29.20 | 29.04 | 29.07 | 29.07 | -0.24% | 70,028 |
| Oct 31, 2025 | 29.06 | 30.11 | 29.00 | 29.14 | 29.14 | -3.70% | 117,727 |
| Oct 30, 2025 | 30.57 | 31.11 | 29.48 | 30.26 | 30.26 | -1.80% | 187,903 |
| Oct 29, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - | 65,069 |
| Oct 28, 2025 | 31.05 | 31.05 | 30.71 | 30.81 | 30.81 | -0.54% | 107,018 |
| Oct 27, 2025 | 30.50 | 31.01 | 30.50 | 30.98 | 30.98 | 2.01% | 68,441 |
| Oct 24, 2025 | 30.16 | 30.41 | 30.16 | 30.37 | 30.37 | 0.60% | 93,739 |
| Oct 23, 2025 | 30.10 | 30.29 | 30.10 | 30.19 | 30.19 | 0.47% | 51,416 |
| Oct 22, 2025 | 30.14 | 30.14 | 29.92 | 30.05 | 30.05 | 0.18% | 51,107 |
| Oct 21, 2025 | 30.00 | 30.11 | 29.95 | 30.00 | 30.00 | -0.48% | 80,952 |
| Oct 20, 2025 | 30.50 | 30.50 | 30.12 | 30.14 | 30.14 | 0.89% | 121,497 |
| Oct 17, 2025 | 28.80 | 29.91 | 28.80 | 29.88 | 29.88 | 1.13% | 99,946 |
| Oct 16, 2025 | 30.47 | 30.47 | 29.45 | 29.54 | 29.54 | -0.20% | 75,441 |
| Oct 15, 2025 | 29.40 | 29.88 | 29.40 | 29.60 | 29.60 | 1.13% | 119,745 |
| Oct 14, 2025 | 29.00 | 30.00 | 28.94 | 29.27 | 29.27 | 0.90% | 101,175 |
| Oct 13, 2025 | 29.20 | 29.20 | 28.83 | 29.01 | 29.01 | 1.61% | 80,581 |
| Oct 10, 2025 | 28.87 | 29.45 | 28.55 | 28.55 | 28.55 | -3.02% | 59,916 |
| Oct 9, 2025 | 29.74 | 29.74 | 29.39 | 29.44 | 29.44 | - | 60,109 |
| Oct 8, 2025 | 30.00 | 30.00 | 29.43 | 29.44 | 29.44 | 0.75% | 84,696 |
| Oct 7, 2025 | 29.50 | 30.44 | 29.22 | 29.22 | 29.22 | -1.85% | 45,850 |
| Oct 6, 2025 | 29.01 | 30.47 | 29.01 | 29.77 | 29.77 | 0.57% | 115,849 |
| Oct 3, 2025 | 29.25 | 29.66 | 29.25 | 29.60 | 29.60 | 2.67% | 51,446 |
| Oct 2, 2025 | 28.70 | 28.93 | 28.70 | 28.83 | 28.83 | -0.93% | 46,991 |
| Oct 1, 2025 | 29.02 | 29.15 | 28.72 | 29.10 | 29.10 | 0.62% | 96,062 |
| Sep 30, 2025 | 29.00 | 29.00 | 28.72 | 28.92 | 28.92 | -1.53% | 88,750 |
| Sep 29, 2025 | 29.00 | 29.52 | 29.00 | 29.37 | 29.37 | -0.03% | 64,651 |
| Sep 26, 2025 | 29.55 | 29.55 | 29.00 | 29.38 | 29.38 | 0.65% | 75,936 |
| Sep 25, 2025 | 29.24 | 29.31 | 29.10 | 29.19 | 29.19 | -0.44% | 54,993 |
| Sep 24, 2025 | 30.00 | 30.00 | 28.60 | 29.32 | 29.32 | -1.74% | 62,222 |
| Sep 23, 2025 | 28.53 | 30.00 | 28.53 | 29.84 | 29.84 | -0.37% | 54,033 |
| Sep 22, 2025 | 29.78 | 29.95 | 29.73 | 29.95 | 29.95 | 0.77% | 50,352 |
| Sep 19, 2025 | 29.59 | 29.74 | 29.59 | 29.72 | 29.72 | 0.45% | 79,501 |
| Sep 18, 2025 | 29.53 | 29.69 | 29.53 | 29.59 | 29.59 | 0.37% | 63,325 |
| Sep 17, 2025 | 29.68 | 29.69 | 29.43 | 29.48 | 29.48 | -0.67% | 46,647 |
| Sep 16, 2025 | 29.53 | 29.76 | 29.53 | 29.68 | 29.68 | 0.68% | 49,205 |
| Sep 15, 2025 | 29.30 | 29.99 | 29.30 | 29.48 | 29.48 | 0.37% | 65,964 |
| Sep 12, 2025 | 29.60 | 29.60 | 29.27 | 29.37 | 29.37 | -0.76% | 60,981 |
| Sep 11, 2025 | 29.75 | 29.75 | 29.54 | 29.60 | 29.60 | 0.19% | 48,354 |
| Sep 10, 2025 | 29.68 | 29.75 | 29.50 | 29.54 | 29.54 | 0.34% | 138,798 |
| Sep 9, 2025 | 28.50 | 29.97 | 28.50 | 29.44 | 29.44 | -1.51% | 166,133 |
| Sep 8, 2025 | 29.55 | 29.94 | 29.55 | 29.89 | 29.89 | 1.87% | 61,069 |