Sumitomo Corporation (SSUMY)
OTCMKTS · Delayed Price · Currency is USD
28.84
+0.16 (0.56%)
Sep 4, 2025, 3:53 PM EDT
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.80 | 28.80 | 28.67 | 28.75 | - | 0.24% | 123 |
| Sep 3, 2025 | 28.03 | 28.80 | 28.03 | 28.68 | 28.68 | -0.31% | 108,115 |
| Sep 2, 2025 | 28.49 | 28.77 | 28.49 | 28.77 | 28.77 | 2.64% | 62,990 |
| Aug 29, 2025 | 28.80 | 28.80 | 27.87 | 28.03 | 28.03 | -0.18% | 118,677 |
| Aug 28, 2025 | 28.00 | 28.25 | 28.00 | 28.08 | 28.08 | 1.45% | 61,118 |
| Aug 27, 2025 | 28.00 | 28.00 | 27.52 | 27.68 | 27.68 | -0.43% | 41,622 |
| Aug 26, 2025 | 28.78 | 28.78 | 27.71 | 27.80 | 27.80 | 0.06% | 32,118 |
| Aug 25, 2025 | 28.00 | 28.00 | 27.20 | 27.78 | 27.78 | -0.24% | 31,571 |
| Aug 22, 2025 | 27.25 | 27.89 | 27.25 | 27.85 | 27.85 | 2.23% | 59,863 |
| Aug 21, 2025 | 27.40 | 27.44 | 27.24 | 27.24 | 27.24 | -0.87% | 67,251 |
| Aug 20, 2025 | 27.40 | 27.54 | 27.40 | 27.48 | 27.48 | -0.65% | 45,885 |
| Aug 19, 2025 | 27.65 | 27.71 | 27.61 | 27.66 | 27.66 | 0.77% | 49,465 |
| Aug 18, 2025 | 28.47 | 28.47 | 27.18 | 27.45 | 27.45 | - | 71,059 |
| Aug 15, 2025 | 27.49 | 27.49 | 27.39 | 27.45 | 27.45 | 0.66% | 44,932 |
| Aug 14, 2025 | 26.19 | 28.00 | 26.19 | 27.27 | 27.27 | -1.30% | 67,020 |
| Aug 13, 2025 | 26.65 | 27.79 | 26.65 | 27.63 | 27.63 | -1.11% | 72,301 |
| Aug 12, 2025 | 27.81 | 27.97 | 26.50 | 27.94 | 27.94 | 1.53% | 58,260 |
| Aug 11, 2025 | 28.00 | 28.00 | 27.50 | 27.52 | 27.52 | -0.10% | 81,342 |
| Aug 8, 2025 | 27.70 | 27.71 | 27.48 | 27.55 | 27.55 | 1.54% | 89,814 |
| Aug 7, 2025 | 26.85 | 27.21 | 26.85 | 27.13 | 27.13 | 0.22% | 64,764 |
| Aug 6, 2025 | 26.48 | 27.14 | 26.48 | 27.07 | 27.07 | 2.23% | 61,740 |
| Aug 5, 2025 | 25.50 | 26.57 | 25.50 | 26.48 | 26.48 | -0.26% | 75,194 |
| Aug 4, 2025 | 26.30 | 26.57 | 26.30 | 26.55 | 26.55 | 2.40% | 123,200 |
| Aug 1, 2025 | 25.90 | 25.94 | 25.74 | 25.93 | 25.93 | 0.83% | 66,543 |
| Jul 31, 2025 | 25.63 | 25.79 | 25.55 | 25.72 | 25.72 | -0.21% | 74,087 |
| Jul 30, 2025 | 26.26 | 26.26 | 25.65 | 25.77 | 25.77 | 0.08% | 139,733 |
| Jul 29, 2025 | 25.76 | 25.79 | 25.71 | 25.75 | 25.75 | -0.69% | 65,099 |
| Jul 28, 2025 | 26.31 | 26.59 | 25.86 | 25.93 | 25.93 | -1.44% | 51,469 |
| Jul 25, 2025 | 26.71 | 26.71 | 25.90 | 26.31 | 26.31 | -1.50% | 36,113 |
| Jul 24, 2025 | 26.80 | 26.80 | 26.69 | 26.71 | 26.71 | 0.53% | 67,410 |
| Jul 23, 2025 | 25.25 | 26.69 | 25.25 | 26.57 | 26.57 | 4.20% | 62,312 |
| Jul 22, 2025 | 25.05 | 25.50 | 25.05 | 25.50 | 25.50 | 0.63% | 71,343 |
| Jul 21, 2025 | 24.02 | 25.34 | 24.02 | 25.34 | 25.34 | 1.40% | 53,404 |
| Jul 18, 2025 | 24.83 | 25.09 | 24.83 | 24.99 | 24.99 | -0.40% | 45,040 |
| Jul 17, 2025 | 25.79 | 25.79 | 24.93 | 25.09 | 25.09 | 0.72% | 72,099 |
| Jul 16, 2025 | 25.32 | 25.72 | 24.72 | 24.91 | 24.91 | 0.32% | 61,461 |
| Jul 15, 2025 | 24.01 | 25.10 | 24.01 | 24.83 | 24.83 | -2.05% | 49,495 |
| Jul 14, 2025 | 25.64 | 25.64 | 25.11 | 25.35 | 25.35 | 0.44% | 62,030 |
| Jul 11, 2025 | 25.25 | 25.25 | 25.16 | 25.24 | 25.24 | -0.86% | 45,237 |
| Jul 10, 2025 | 25.30 | 25.64 | 25.26 | 25.46 | 25.46 | -0.55% | 76,740 |
| Jul 9, 2025 | 25.55 | 25.60 | 25.47 | 25.60 | 25.60 | 0.59% | 93,407 |
| Jul 8, 2025 | 25.94 | 25.94 | 25.30 | 25.45 | 25.45 | 0.63% | 37,322 |
| Jul 7, 2025 | 25.60 | 25.60 | 25.17 | 25.29 | 25.29 | -3.33% | 79,885 |
| Jul 3, 2025 | 26.00 | 26.24 | 26.00 | 26.16 | 26.16 | 0.81% | 30,879 |
| Jul 2, 2025 | 25.89 | 25.99 | 25.86 | 25.95 | 25.95 | 0.39% | 120,808 |
| Jul 1, 2025 | 25.96 | 25.96 | 24.93 | 25.85 | 25.85 | 0.03% | 66,971 |
| Jun 30, 2025 | 24.85 | 25.86 | 24.85 | 25.84 | 25.84 | 0.07% | 98,977 |
| Jun 27, 2025 | 25.78 | 25.90 | 25.74 | 25.83 | 25.83 | 1.79% | 67,500 |
| Jun 26, 2025 | 26.21 | 26.21 | 24.25 | 25.37 | 25.37 | 3.11% | 49,955 |
| Jun 25, 2025 | 24.75 | 25.00 | 24.56 | 24.61 | 24.61 | -1.54% | 82,516 |