Sumitomo Corporation (SSUMY)
OTCMKTS · Delayed Price · Currency is USD
11.02
+0.15 (1.38%)
At close: Aug 6, 2026
SSUMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 9.54 | 9.54 | 9.40 | 9.42 | 9.42 | -2.91% | 256,816 |
| Jun 24, 2026 | 9.85 | 9.87 | 9.64 | 9.70 | 9.70 | -1.39% | 285,732 |
| Jun 23, 2026 | 10.00 | 10.09 | 9.76 | 9.84 | 9.84 | -2.39% | 368,880 |
| Jun 22, 2026 | 10.43 | 10.43 | 10.05 | 10.08 | 10.08 | -0.98% | 462,256 |
| Jun 18, 2026 | 10.15 | 10.20 | 10.13 | 10.18 | 10.18 | -0.18% | 218,304 |
| Jun 17, 2026 | 10.25 | 10.35 | 10.18 | 10.20 | 10.20 | -0.31% | 220,880 |
| Jun 16, 2026 | 10.20 | 10.28 | 10.20 | 10.23 | 10.23 | 0.25% | 298,536 |
| Jun 15, 2026 | 10.27 | 10.27 | 10.17 | 10.20 | 10.20 | 3.11% | 380,812 |
| Jun 12, 2026 | 9.80 | 9.92 | 9.80 | 9.90 | 9.90 | 0.03% | 208,264 |
| Jun 11, 2026 | 9.65 | 9.91 | 9.63 | 9.89 | 9.89 | 0.92% | 446,564 |
| Jun 10, 2026 | 9.91 | 9.94 | 9.79 | 9.80 | 9.80 | -3.92% | 263,636 |
| Jun 9, 2026 | 10.31 | 10.60 | 10.07 | 10.20 | 10.20 | -3.11% | 449,384 |
| Jun 8, 2026 | 10.45 | 10.57 | 10.45 | 10.53 | 10.53 | 1.27% | 361,116 |
| Jun 5, 2026 | 10.61 | 10.71 | 10.40 | 10.40 | 10.40 | -2.46% | 307,652 |
| Jun 4, 2026 | 10.63 | 10.70 | 10.52 | 10.66 | 10.66 | 0.28% | 201,640 |
| Jun 3, 2026 | 10.70 | 10.76 | 10.59 | 10.63 | 10.63 | -1.15% | 328,792 |
| Jun 2, 2026 | 11.09 | 11.09 | 10.67 | 10.75 | 10.75 | -1.41% | 353,460 |
| Jun 1, 2026 | 10.87 | 10.96 | 10.82 | 10.91 | 10.91 | -0.95% | 449,520 |
| May 29, 2026 | 11.13 | 11.14 | 11.01 | 11.01 | 11.01 | -2.07% | 444,004 |
| May 28, 2026 | 11.15 | 11.31 | 11.11 | 11.25 | 11.25 | -0.57% | 729,328 |
| May 27, 2026 | 11.35 | 11.35 | 11.27 | 11.31 | 11.31 | -2.31% | 298,148 |