Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS
· Delayed Price · Currency is USD
5.11
+0.09 (1.79%)
May 16, 2025, 3:50 PM EDT
SUTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 5.14 | 5.22 | 5.06 | 5.09 | - | 1.39% | 1,689 |
| May 15, 2025 | 5.01 | 5.06 | 4.99 | 5.02 | 5.02 | -3.46% | 196,069 |
| May 14, 2025 | 4.96 | 5.26 | 4.96 | 5.20 | 5.20 | 5.69% | 229,065 |
| May 13, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.92 | -0.81% | 108,790 |
| May 12, 2025 | 4.93 | 5.00 | 4.89 | 4.96 | 4.96 | 1.02% | 95,838 |
| May 9, 2025 | 4.79 | 4.91 | 4.79 | 4.91 | 4.91 | 3.59% | 142,003 |
| May 8, 2025 | 4.55 | 4.80 | 4.55 | 4.74 | 4.74 | -0.63% | 165,014 |
| May 7, 2025 | 4.79 | 4.82 | 4.75 | 4.77 | 4.77 | -1.24% | 88,403 |
| May 6, 2025 | 4.85 | 4.91 | 4.79 | 4.83 | 4.83 | -0.41% | 337,826 |
| May 5, 2025 | 4.81 | 4.85 | 4.74 | 4.85 | 4.85 | 2.11% | 203,624 |
| May 2, 2025 | 4.73 | 4.77 | 4.70 | 4.75 | 4.75 | -0.63% | 103,801 |
| May 1, 2025 | 4.76 | 4.81 | 4.75 | 4.78 | 4.78 | -2.65% | 128,182 |
| Apr 30, 2025 | 4.96 | 4.96 | 4.89 | 4.91 | 4.91 | -1.01% | 98,124 |
| Apr 29, 2025 | 4.94 | 5.00 | 4.88 | 4.96 | 4.96 | 0.81% | 99,602 |
| Apr 28, 2025 | 4.86 | 4.92 | 4.83 | 4.92 | 4.92 | 2.93% | 165,150 |
| Apr 25, 2025 | 4.78 | 4.81 | 4.76 | 4.78 | 4.78 | -0.83% | 103,718 |
| Apr 24, 2025 | 4.80 | 4.83 | 4.78 | 4.82 | 4.82 | 2.55% | 126,028 |
| Apr 23, 2025 | 4.66 | 4.80 | 4.66 | 4.70 | 4.70 | -0.21% | 117,239 |
| Apr 22, 2025 | 4.66 | 4.73 | 4.66 | 4.71 | 4.71 | 3.06% | 110,357 |
| Apr 21, 2025 | 4.63 | 4.76 | 4.55 | 4.57 | 4.57 | -1.08% | 163,987 |
| Apr 17, 2025 | 4.63 | 4.70 | 4.62 | 4.62 | 4.62 | 1.32% | 247,770 |
| Apr 16, 2025 | 4.60 | 4.60 | 4.52 | 4.56 | 4.56 | -1.08% | 79,194 |
| Apr 15, 2025 | 4.45 | 4.71 | 4.45 | 4.61 | 4.61 | 0.88% | 156,177 |
| Apr 14, 2025 | 4.71 | 4.71 | 4.51 | 4.57 | 4.57 | 0.88% | 234,306 |
| Apr 11, 2025 | 4.67 | 4.67 | 4.34 | 4.53 | 4.53 | 5.10% | 498,169 |
| Apr 10, 2025 | 4.69 | 4.69 | 4.27 | 4.31 | 4.31 | -4.01% | 377,183 |
| Apr 9, 2025 | 4.30 | 4.76 | 4.25 | 4.49 | 4.49 | 5.15% | 440,037 |
| Apr 8, 2025 | 4.54 | 4.56 | 4.25 | 4.27 | 4.27 | 0.47% | 351,824 |
| Apr 7, 2025 | 4.25 | 4.38 | 3.99 | 4.25 | 4.25 | -0.93% | 401,635 |
| Apr 4, 2025 | 4.45 | 4.45 | 4.00 | 4.29 | 4.29 | -7.86% | 248,114 |
| Apr 3, 2025 | 4.80 | 4.80 | 4.64 | 4.66 | 4.66 | -7.25% | 137,607 |
| Apr 2, 2025 | 5.00 | 5.14 | 4.86 | 5.02 | 5.02 | 0.04% | 63,312 |
| Apr 1, 2025 | 5.00 | 5.04 | 4.98 | 5.02 | 5.02 | -0.54% | 65,395 |
| Mar 31, 2025 | 4.96 | 5.06 | 4.96 | 5.05 | 5.05 | -4.99% | 93,381 |
| Mar 28, 2025 | 5.22 | 5.31 | 5.17 | 5.31 | 5.31 | -2.21% | 86,080 |
| Mar 27, 2025 | 5.43 | 5.43 | 5.39 | 5.43 | 5.43 | 0.46% | 61,893 |
| Mar 26, 2025 | 5.44 | 5.44 | 5.35 | 5.41 | 5.41 | -0.92% | 47,192 |
| Mar 25, 2025 | 5.38 | 5.46 | 5.36 | 5.46 | 5.46 | 1.96% | 112,443 |
| Mar 24, 2025 | 5.40 | 5.41 | 5.32 | 5.35 | 5.35 | -1.02% | 67,668 |
| Mar 21, 2025 | 5.42 | 5.42 | 5.38 | 5.41 | 5.41 | 2.29% | 61,973 |
| Mar 20, 2025 | 5.26 | 5.32 | 5.24 | 5.28 | 5.28 | -0.58% | 81,431 |
| Mar 19, 2025 | 5.35 | 5.35 | 5.25 | 5.32 | 5.32 | 0.85% | 89,631 |
| Mar 18, 2025 | 5.48 | 5.48 | 5.25 | 5.27 | 5.27 | -0.13% | 118,580 |
| Mar 17, 2025 | 5.35 | 5.35 | 5.22 | 5.28 | 5.28 | 1.09% | 67,270 |
| Mar 14, 2025 | 5.31 | 5.31 | 5.18 | 5.22 | 5.22 | 1.16% | 51,654 |
| Mar 13, 2025 | 5.11 | 5.18 | 5.11 | 5.16 | 5.16 | 0.58% | 65,645 |
| Mar 12, 2025 | 4.95 | 5.17 | 4.95 | 5.13 | 5.13 | 1.99% | 92,543 |
| Mar 11, 2025 | 5.03 | 5.08 | 5.00 | 5.03 | 5.03 | -0.20% | 85,320 |
| Mar 10, 2025 | 4.88 | 5.10 | 4.88 | 5.04 | 5.04 | -3.08% | 77,640 |
| Mar 7, 2025 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | -0.19% | 58,249 |