Sumitomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	20.67	21.11	20.67	20.73	20.73	0.51%	62,585
Jan 16, 2025	20.62	20.66	20.55	20.62	20.62	-0.61%	84,163
Jan 15, 2025	20.76	20.84	20.68	20.75	20.75	0.68%	63,778
Jan 14, 2025	20.68	20.70	20.52	20.61	20.61	1.08%	149,039
Jan 13, 2025	20.32	20.42	20.32	20.39	20.39	-0.29%	98,123
Jan 10, 2025	20.00	20.70	20.00	20.45	20.45	-4.48%	69,592
Jan 8, 2025	21.27	21.99	20.46	21.41	21.41	-1.14%	65,921
Jan 7, 2025	20.86	22.50	20.86	21.66	21.66	-1.51%	91,630
Jan 6, 2025	21.24	22.45	21.24	21.99	21.99	1.38%	69,306
Jan 3, 2025	21.62	21.99	21.52	21.69	21.69	0.14%	53,944
Jan 2, 2025	21.15	22.50	21.15	21.66	21.66	-0.15%	55,755
Dec 31, 2024	22.04	22.04	21.58	21.69	21.69	0.27%	122,330
Dec 30, 2024	22.15	22.23	20.89	21.64	21.64	-0.35%	95,402
Dec 27, 2024	21.75	21.75	21.63	21.71	21.71	1.12%	42,727
Dec 26, 2024	21.37	21.48	21.37	21.47	21.47	2.04%	57,109
Dec 24, 2024	21.87	21.87	21.01	21.04	21.04	0.05%	53,066
Dec 23, 2024	21.85	21.85	20.81	21.03	21.03	0.05%	105,891
Dec 20, 2024	20.17	21.71	20.08	21.02	21.02	-0.05%	130,105
Dec 19, 2024	21.03	21.09	20.90	21.03	21.03	0.43%	72,392
Dec 18, 2024	20.57	21.48	20.56	20.94	20.94	-2.06%	44,816
Dec 17, 2024	21.50	21.75	21.32	21.38	21.38	-0.93%	59,180
Dec 16, 2024	21.62	21.63	21.58	21.58	21.58	-0.67%	61,072
Dec 13, 2024	21.84	21.84	21.69	21.73	21.73	-0.84%	49,487
Dec 12, 2024	22.50	22.50	21.91	21.91	21.91	-1.40%	25,938
Dec 11, 2024	22.10	22.28	21.12	22.22	22.22	0.77%	57,632
Dec 10, 2024	21.76	22.11	21.40	22.05	22.05	1.71%	61,713
Dec 9, 2024	21.30	21.84	21.30	21.68	21.68	-0.26%	61,893
Dec 6, 2024	22.00	22.13	21.68	21.74	21.74	-0.71%	36,034
Dec 5, 2024	20.96	22.27	20.96	21.89	21.89	0.33%	72,127
Dec 4, 2024	21.90	21.95	21.82	21.82	21.82	-1.53%	49,988
Dec 3, 2024	22.10	22.23	22.09	22.16	22.16	1.93%	44,381
Dec 2, 2024	20.88	21.82	20.88	21.74	21.74	1.30%	72,285
Nov 29, 2024	20.57	21.46	20.57	21.46	21.46	3.07%	24,421
Nov 27, 2024	20.98	21.00	20.81	20.82	20.82	-0.67%	41,470
Nov 26, 2024	21.01	21.11	20.91	20.96	20.96	-1.32%	66,571
Nov 25, 2024	20.38	21.70	20.38	21.24	21.24	-0.65%	107,417
Nov 22, 2024	21.21	21.38	21.20	21.38	21.38	2.10%	51,458
Nov 21, 2024	20.93	21.23	20.87	20.94	20.94	0.05%	70,831
Nov 20, 2024	20.88	20.93	20.75	20.93	20.93	-0.43%	38,685
Nov 19, 2024	20.40	21.09	20.40	21.02	21.02	-0.71%	77,872
Nov 18, 2024	20.26	21.23	20.26	21.17	21.17	0.62%	151,202
Nov 15, 2024	20.35	21.04	20.35	21.04	21.04	0.19%	113,767
Nov 14, 2024	21.39	21.39	20.99	21.00	21.00	0.43%	49,130
Nov 13, 2024	20.23	21.65	20.23	20.91	20.91	-0.76%	58,249
Nov 12, 2024	20.46	21.42	20.46	21.07	21.07	-2.50%	67,771
Nov 11, 2024	21.78	21.78	21.35	21.61	21.61	0.05%	88,162
Nov 8, 2024	22.09	22.09	21.54	21.60	21.60	-2.22%	29,572
Nov 7, 2024	22.50	22.50	21.70	22.09	22.09	2.13%	66,985
Nov 6, 2024	21.75	21.75	21.48	21.63	21.63	0.51%	53,772
Nov 5, 2024	21.36	21.60	21.33	21.52	21.52	1.94%	44,708
Nov 4, 2024	21.00	21.37	21.00	21.11	21.11	-0.14%	72,954
Nov 1, 2024	21.03	21.23	21.03	21.14	21.14	-0.14%	45,959
Oct 31, 2024	21.50	21.50	20.98	21.17	21.17	-2.13%	51,230
Oct 30, 2024	21.70	22.00	21.63	21.63	21.63	-	138,333
Oct 29, 2024	21.55	21.70	21.51	21.63	21.63	1.03%	135,361
Oct 28, 2024	21.35	21.44	21.29	21.41	21.41	1.28%	67,447
Oct 25, 2024	21.21	21.28	21.09	21.14	21.14	0.05%	69,890
Oct 24, 2024	21.00	21.25	21.00	21.13	21.13	-0.16%	49,318
Oct 23, 2024	20.45	21.22	20.45	21.16	21.16	-1.66%	44,620
Oct 22, 2024	21.90	21.90	21.49	21.52	21.52	-1.24%	45,559
Oct 21, 2024	22.17	22.17	21.75	21.79	21.79	-1.67%	39,941
Oct 18, 2024	22.05	22.16	21.80	22.16	22.16	1.00%	29,209
Oct 17, 2024	22.13	22.74	21.92	21.94	21.94	-1.12%	82,810
Oct 16, 2024	21.40	22.48	21.40	22.19	22.19	1.79%	58,864
Oct 15, 2024	22.18	22.50	21.73	21.80	21.80	-3.24%	38,681
Oct 14, 2024	22.76	23.20	22.46	22.53	22.53	0.09%	122,065
Oct 11, 2024	22.58	22.58	22.41	22.51	22.51	-0.09%	49,370
Oct 10, 2024	22.71	22.71	22.38	22.53	22.53	0.63%	67,162
Oct 9, 2024	22.18	22.39	22.18	22.39	22.39	-1.80%	33,479
Oct 8, 2024	22.11	23.00	22.11	22.80	22.80	-0.48%	50,885
Oct 7, 2024	23.00	23.64	22.82	22.91	22.91	-1.67%	83,910
Oct 4, 2024	23.10	23.30	23.10	23.30	23.30	2.09%	47,931
Oct 3, 2024	22.11	22.87	22.11	22.82	22.82	-0.68%	99,405
Oct 2, 2024	22.11	23.00	22.11	22.98	22.98	0.75%	72,738
Oct 1, 2024	22.75	23.10	22.65	22.81	22.81	1.99%	94,126
Sep 30, 2024	22.11	23.20	22.11	22.37	22.37	-0.38%	36,122
Sep 27, 2024	22.84	23.11	22.26	22.45	22.45	-3.83%	58,376