Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS
· Delayed Price · Currency is USD
5.36
-0.02 (-0.37%)
Jul 11, 2025, 4:00 PM EDT
SUTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 5.34 | 5.37 | 5.32 | 5.36 | 5.36 | -0.46% | 78,808 |
| Jul 10, 2025 | 5.34 | 5.38 | 5.32 | 5.38 | 5.38 | - | 93,648 |
| Jul 9, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | 0.94% | 75,750 |
| Jul 8, 2025 | 5.30 | 5.34 | 5.29 | 5.33 | 5.33 | -0.56% | 127,291 |
| Jul 7, 2025 | 5.52 | 5.52 | 5.31 | 5.36 | 5.36 | -2.90% | 110,115 |
| Jul 3, 2025 | 5.50 | 5.53 | 5.48 | 5.52 | 5.52 | 1.38% | 50,412 |
| Jul 2, 2025 | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | 0.74% | 62,028 |
| Jul 1, 2025 | 5.29 | 5.44 | 5.29 | 5.41 | 5.41 | 0.46% | 220,017 |
| Jun 30, 2025 | 5.36 | 5.39 | 5.34 | 5.38 | 5.38 | -0.74% | 83,670 |
| Jun 27, 2025 | 5.42 | 5.45 | 5.39 | 5.42 | 5.42 | 0.37% | 90,734 |
| Jun 26, 2025 | 5.38 | 5.42 | 5.37 | 5.40 | 5.40 | 2.27% | 58,543 |
| Jun 25, 2025 | 5.03 | 5.31 | 5.03 | 5.28 | 5.28 | -1.03% | 58,853 |
| Jun 24, 2025 | 5.38 | 5.47 | 5.30 | 5.34 | 5.34 | 1.23% | 67,993 |
| Jun 23, 2025 | 5.32 | 5.32 | 5.21 | 5.27 | 5.27 | 1.15% | 104,915 |
| Jun 20, 2025 | 5.39 | 5.39 | 5.15 | 5.21 | 5.21 | -1.33% | 67,948 |
| Jun 18, 2025 | 5.32 | 5.34 | 5.28 | 5.28 | 5.28 | 0.19% | 112,801 |
| Jun 17, 2025 | 5.45 | 5.45 | 5.25 | 5.27 | 5.27 | -1.13% | 79,899 |
| Jun 16, 2025 | 5.07 | 5.49 | 5.07 | 5.33 | 5.33 | -0.19% | 74,324 |
| Jun 13, 2025 | 5.22 | 5.34 | 5.22 | 5.34 | 5.34 | 0.19% | 64,244 |
| Jun 12, 2025 | 5.33 | 5.36 | 5.32 | 5.33 | 5.33 | 0.32% | 82,442 |
| Jun 11, 2025 | 5.32 | 5.35 | 5.29 | 5.31 | 5.31 | -1.06% | 149,509 |
| Jun 10, 2025 | 5.37 | 5.37 | 5.34 | 5.37 | 5.37 | -1.29% | 181,028 |
| Jun 9, 2025 | 5.45 | 5.48 | 5.40 | 5.44 | 5.44 | -0.55% | 65,079 |
| Jun 6, 2025 | 5.41 | 5.50 | 5.41 | 5.47 | 5.47 | 1.20% | 96,184 |
| Jun 5, 2025 | 5.20 | 5.50 | 5.20 | 5.41 | 5.41 | -1.73% | 110,962 |
| Jun 4, 2025 | 5.49 | 5.52 | 5.44 | 5.50 | 5.50 | 0.82% | 70,554 |
| Jun 3, 2025 | 5.44 | 5.62 | 5.41 | 5.46 | 5.46 | -0.31% | 195,427 |
| Jun 2, 2025 | 5.46 | 5.50 | 5.37 | 5.47 | 5.47 | 0.22% | 207,186 |
| May 30, 2025 | 5.65 | 5.65 | 5.40 | 5.46 | 5.46 | 1.11% | 85,036 |
| May 29, 2025 | 5.44 | 5.54 | 5.37 | 5.40 | 5.40 | 1.73% | 71,684 |
| May 28, 2025 | 5.27 | 5.32 | 5.27 | 5.31 | 5.31 | -0.04% | 82,286 |
| May 27, 2025 | 5.43 | 5.43 | 5.21 | 5.31 | 5.31 | 0.95% | 68,607 |
| May 23, 2025 | 5.22 | 5.27 | 5.22 | 5.26 | 5.26 | - | 53,607 |
| May 22, 2025 | 5.27 | 5.29 | 5.25 | 5.26 | 5.26 | 0.31% | 94,139 |
| May 21, 2025 | 5.26 | 5.28 | 5.22 | 5.24 | 5.24 | 0.46% | 59,758 |
| May 20, 2025 | 5.39 | 5.39 | 5.16 | 5.22 | 5.22 | 0.38% | 94,700 |
| May 19, 2025 | 5.24 | 5.32 | 5.16 | 5.20 | 5.20 | 1.76% | 127,174 |
| May 16, 2025 | 5.14 | 5.22 | 5.07 | 5.11 | 5.11 | 1.79% | 296,583 |
| 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 |