Sumitomo Corporation (SSUMY)
OTCMKTS · Delayed Price · Currency is USD
11.71
-0.18 (-1.51%)
At close: Sep 4, 2026
SSUMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.75 | 12.09 | 11.66 | 11.71 | 11.71 | -1.51% | 162,439 |
| Sep 3, 2026 | 11.79 | 11.97 | 11.77 | 11.89 | 11.89 | 4.90% | 169,103 |
| Sep 2, 2026 | 11.54 | 11.54 | 11.23 | 11.34 | 11.34 | -0.17% | 208,600 |
| Sep 1, 2026 | 11.33 | 11.48 | 11.33 | 11.35 | 11.35 | 1.74% | 189,562 |
| Aug 31, 2026 | 11.24 | 11.24 | 11.15 | 11.16 | 11.16 | 0.63% | 241,338 |
| Aug 28, 2026 | 11.15 | 11.24 | 11.04 | 11.09 | 11.09 | 0.73% | 145,711 |
| Aug 27, 2026 | 10.89 | 11.03 | 10.89 | 11.01 | 11.01 | - | 130,741 |
| Aug 26, 2026 | 11.11 | 11.11 | 11.00 | 11.01 | 11.01 | -1.48% | 217,085 |
| Aug 25, 2026 | 11.09 | 11.19 | 11.09 | 11.18 | 11.18 | 0.31% | 240,145 |
| Aug 24, 2026 | 11.14 | 11.18 | 11.08 | 11.14 | 11.14 | 3.15% | 178,119 |
| Aug 21, 2026 | 10.78 | 10.90 | 10.78 | 10.80 | 10.80 | 1.41% | 169,459 |
| Aug 20, 2026 | 10.62 | 10.75 | 10.56 | 10.65 | 10.65 | -0.47% | 213,266 |
| Aug 19, 2026 | 10.80 | 10.90 | 10.65 | 10.70 | 10.70 | -1.83% | 217,793 |
| Aug 18, 2026 | 11.13 | 11.13 | 10.89 | 10.90 | 10.90 | -1.00% | 147,415 |
| Aug 17, 2026 | 11.02 | 11.06 | 10.91 | 11.01 | 11.01 | -2.13% | 239,602 |
| Aug 14, 2026 | 11.31 | 11.35 | 11.20 | 11.25 | 11.25 | 0.54% | 207,595 |
| Aug 13, 2026 | 11.22 | 11.27 | 11.18 | 11.19 | 11.19 | -0.80% | 189,393 |
| Aug 12, 2026 | 11.29 | 11.55 | 11.25 | 11.28 | 11.28 | 0.45% | 227,621 |
| Aug 11, 2026 | 11.43 | 11.43 | 11.19 | 11.23 | 11.23 | 0.36% | 198,329 |
| Aug 10, 2026 | 11.28 | 11.50 | 11.16 | 11.19 | 11.19 | -2.23% | 353,962 |
| Aug 7, 2026 | 11.56 | 11.56 | 11.36 | 11.45 | 11.45 | 3.86% | 316,499 |
| Aug 6, 2026 | 10.97 | 11.13 | 10.97 | 11.02 | 11.02 | 1.38% | 313,367 |
| Aug 5, 2026 | 10.85 | 11.00 | 10.82 | 10.87 | 10.87 | 1.97% | 262,087 |
| Aug 4, 2026 | 10.62 | 10.69 | 10.54 | 10.66 | 10.66 | 1.33% | 247,470 |
| Aug 3, 2026 | 10.31 | 10.53 | 10.31 | 10.52 | 10.52 | 1.35% | 373,126 |
| Jul 31, 2026 | 10.06 | 10.70 | 10.06 | 10.38 | 10.38 | 2.57% | 244,468 |
| Jul 30, 2026 | 9.89 | 10.25 | 9.85 | 10.12 | 10.12 | 3.37% | 443,960 |
| Jul 29, 2026 | 9.76 | 9.95 | 9.72 | 9.79 | 9.79 | -0.10% | 267,889 |
| Jul 28, 2026 | 9.80 | 9.85 | 9.67 | 9.80 | 9.80 | 0.20% | 533,184 |
| Jul 27, 2026 | 9.84 | 9.92 | 9.71 | 9.78 | 9.78 | -0.37% | 455,508 |
| Jul 24, 2026 | 9.87 | 9.88 | 9.78 | 9.82 | 9.82 | 0.47% | 311,390 |
| Jul 23, 2026 | 9.84 | 9.87 | 9.76 | 9.77 | 9.77 | -0.31% | 362,547 |
| Jul 22, 2026 | 9.75 | 9.83 | 9.75 | 9.80 | 9.80 | 0.93% | 179,369 |
| Jul 21, 2026 | 9.50 | 9.76 | 9.40 | 9.71 | 9.71 | 3.63% | 266,396 |
| Jul 20, 2026 | 9.46 | 9.47 | 8.99 | 9.37 | 9.37 | 0.21% | 281,257 |
| Jul 17, 2026 | 9.41 | 9.41 | 9.24 | 9.35 | 9.35 | -3.31% | 305,935 |
| Jul 16, 2026 | 9.61 | 9.74 | 9.61 | 9.67 | 9.67 | -0.41% | 394,900 |
| Jul 15, 2026 | 9.80 | 9.80 | 9.66 | 9.71 | 9.71 | - | 248,575 |
| Jul 14, 2026 | 9.88 | 9.88 | 9.66 | 9.71 | 9.71 | 1.04% | 287,727 |
| Jul 13, 2026 | 9.23 | 9.70 | 9.23 | 9.61 | 9.61 | -0.83% | 318,149 |
| Jul 10, 2026 | 9.70 | 10.25 | 9.60 | 9.69 | 9.69 | -0.18% | 103,882 |
| Jul 9, 2026 | 9.81 | 9.96 | 9.38 | 9.71 | 9.71 | 1.12% | 241,632 |
| Jul 8, 2026 | 9.19 | 9.91 | 9.19 | 9.60 | 9.60 | -2.49% | 261,488 |
| Jul 7, 2026 | 10.33 | 10.33 | 9.67 | 9.85 | 9.85 | -1.06% | 323,676 |
| Jul 6, 2026 | 9.50 | 9.95 | 9.50 | 9.95 | 9.95 | 1.12% | 372,892 |
| Jul 2, 2026 | 10.21 | 10.21 | 9.45 | 9.84 | 9.84 | 1.04% | 197,864 |
| Jul 1, 2026 | 9.60 | 9.82 | 9.60 | 9.74 | 9.74 | 1.74% | 319,404 |
| Jun 30, 2026 | 9.17 | 9.73 | 9.17 | 9.57 | 9.57 | 0.19% | 592,976 |
| Jun 29, 2026 | 9.50 | 9.63 | 9.38 | 9.56 | 9.55 | -1.45% | 217,864 |
| Jun 26, 2026 | 9.59 | 9.81 | 9.56 | 9.70 | 9.70 | 2.95% | 231,740 |