Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS · Delayed Price · Currency is USD
6.27
-0.08 (-1.26%)
At close: Mar 27, 2026
SUTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.39 | 6.39 | 6.22 | 6.27 | 6.27 | -1.26% | 277,390 |
| Mar 26, 2026 | 6.53 | 6.64 | 6.35 | 6.35 | 6.35 | -2.91% | 125,245 |
| Mar 25, 2026 | 6.58 | 6.58 | 6.44 | 6.54 | 6.54 | 2.67% | 261,837 |
| Mar 24, 2026 | 6.28 | 6.45 | 6.24 | 6.37 | 6.37 | 0.63% | 392,585 |
| Mar 23, 2026 | 6.39 | 6.39 | 6.27 | 6.33 | 6.33 | 2.43% | 350,535 |
| Mar 20, 2026 | 6.38 | 6.41 | 6.18 | 6.18 | 6.18 | -2.83% | 247,212 |
| Mar 19, 2026 | 6.43 | 6.58 | 6.32 | 6.36 | 6.36 | -0.16% | 237,566 |
| Mar 18, 2026 | 6.35 | 6.44 | 6.28 | 6.37 | 6.37 | 0.79% | 245,728 |
| Mar 17, 2026 | 6.39 | 6.44 | 6.31 | 6.32 | 6.32 | 0.16% | 265,271 |
| Mar 16, 2026 | 5.93 | 6.36 | 5.93 | 6.31 | 6.31 | 1.12% | 258,604 |
| Mar 13, 2026 | 6.34 | 6.38 | 6.18 | 6.24 | 6.24 | -0.16% | 297,587 |
| Mar 12, 2026 | 6.26 | 6.47 | 6.15 | 6.25 | 6.25 | -3.25% | 411,230 |
| Mar 11, 2026 | 6.49 | 6.50 | 6.42 | 6.46 | 6.46 | -1.97% | 159,084 |
| Mar 10, 2026 | 6.50 | 6.72 | 6.45 | 6.59 | 6.59 | 1.54% | 306,635 |
| Mar 9, 2026 | 6.38 | 6.49 | 6.31 | 6.49 | 6.49 | 0.15% | 374,661 |
| Mar 6, 2026 | 6.43 | 6.71 | 6.43 | 6.48 | 6.48 | -1.52% | 306,958 |
| Mar 5, 2026 | 6.62 | 6.63 | 6.51 | 6.58 | 6.58 | -0.45% | 351,598 |
| Mar 4, 2026 | 6.53 | 6.62 | 6.53 | 6.61 | 6.61 | -0.60% | 291,092 |
| Mar 3, 2026 | 6.51 | 6.66 | 6.41 | 6.65 | 6.65 | -1.92% | 534,486 |
| Mar 2, 2026 | 6.95 | 6.95 | 6.70 | 6.78 | 6.78 | -3.28% | 158,676 |
| Feb 27, 2026 | 7.20 | 7.20 | 6.95 | 7.01 | 7.01 | -1.41% | 132,472 |
| Feb 26, 2026 | 7.06 | 7.11 | 7.03 | 7.11 | 7.11 | 1.43% | 128,737 |
| Feb 25, 2026 | 6.84 | 7.08 | 6.80 | 7.01 | 7.01 | -0.57% | 88,476 |
| Feb 24, 2026 | 6.98 | 7.06 | 6.98 | 7.05 | 7.05 | -1.81% | 194,427 |
| Feb 23, 2026 | 7.12 | 7.22 | 7.12 | 7.18 | 7.18 | 0.28% | 97,197 |
| Feb 20, 2026 | 7.20 | 7.20 | 7.10 | 7.16 | 7.16 | -3.11% | 301,018 |
| Feb 19, 2026 | 7.50 | 7.50 | 7.30 | 7.39 | 7.39 | 0.96% | 240,515 |
| Feb 18, 2026 | 7.29 | 7.32 | 7.25 | 7.32 | 7.32 | - | 210,960 |
| Feb 17, 2026 | 7.40 | 7.40 | 7.26 | 7.32 | 7.32 | -4.19% | 145,972 |
| Feb 13, 2026 | 7.78 | 7.78 | 7.58 | 7.64 | 7.64 | 1.60% | 250,256 |
| Feb 12, 2026 | 7.55 | 7.58 | 7.50 | 7.52 | 7.52 | 1.35% | 131,240 |
| Feb 11, 2026 | 7.42 | 7.46 | 7.39 | 7.42 | 7.42 | 0.82% | 153,008 |
| Feb 10, 2026 | 7.36 | 7.50 | 7.35 | 7.36 | 7.36 | 1.80% | 274,136 |
| Feb 9, 2026 | 7.11 | 7.24 | 7.07 | 7.23 | 7.23 | 2.86% | 492,923 |
| Feb 6, 2026 | 7.02 | 7.06 | 6.99 | 7.03 | 7.03 | 3.06% | 71,489 |
| Feb 5, 2026 | 6.89 | 6.90 | 6.82 | 6.82 | 6.82 | -1.73% | 149,487 |
| Feb 4, 2026 | 6.95 | 7.00 | 6.92 | 6.94 | 6.94 | 2.97% | 173,498 |
| Feb 3, 2026 | 6.71 | 6.74 | 6.68 | 6.74 | 6.74 | 1.81% | 166,422 |
| Feb 2, 2026 | 6.63 | 6.63 | 6.55 | 6.62 | 6.62 | -3.92% | 72,489 |
| Jan 30, 2026 | 6.40 | 7.17 | 6.40 | 6.89 | 6.89 | 2.99% | 110,805 |
| Jan 29, 2026 | 6.83 | 6.83 | 6.59 | 6.69 | 6.69 | 1.67% | 240,513 |
| Jan 28, 2026 | 6.31 | 6.73 | 6.31 | 6.58 | 6.58 | -0.38% | 81,898 |
| Jan 27, 2026 | 6.68 | 6.78 | 6.59 | 6.61 | 6.61 | 1.15% | 106,599 |
| Jan 26, 2026 | 6.61 | 6.73 | 6.49 | 6.53 | 6.53 | 1.24% | 126,921 |
| Jan 23, 2026 | 6.39 | 6.45 | 6.35 | 6.45 | 6.45 | 1.26% | 152,150 |
| Jan 22, 2026 | 6.34 | 6.37 | 6.33 | 6.37 | 6.37 | 0.16% | 86,620 |
| Jan 21, 2026 | 6.34 | 6.39 | 6.32 | 6.36 | 6.36 | -0.93% | 105,477 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.14 | 6.42 | 6.42 | -1.38% | 173,354 |
| Jan 16, 2026 | 6.27 | 6.54 | 6.27 | 6.51 | 6.51 | 0.15% | 131,624 |
| Jan 15, 2026 | 6.51 | 6.54 | 6.47 | 6.50 | 6.50 | 0.93% | 108,163 |