Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS · Delayed Price · Currency is USD
5.46
-0.06 (-1.07%)
Oct 24, 2025, 3:52 PM EDT
SUTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.53 | 5.60 | 5.46 | 5.46 | 5.46 | -1.07% | 64,364 |
| Oct 23, 2025 | 5.56 | 5.61 | 5.48 | 5.52 | 5.52 | 0.91% | 100,764 |
| Oct 22, 2025 | 5.49 | 5.50 | 5.47 | 5.47 | 5.47 | -1.62% | 70,304 |
| Oct 21, 2025 | 5.60 | 5.70 | 5.52 | 5.56 | 5.56 | -1.24% | 102,132 |
| Oct 20, 2025 | 5.75 | 5.75 | 5.60 | 5.63 | 5.63 | 3.30% | 113,819 |
| Oct 17, 2025 | 5.46 | 5.48 | 5.44 | 5.45 | 5.45 | -1.09% | 108,799 |
| Oct 16, 2025 | 5.59 | 5.59 | 5.50 | 5.51 | 5.51 | 0.55% | 121,892 |
| Oct 15, 2025 | 5.22 | 5.52 | 5.22 | 5.48 | 5.48 | 0.55% | 82,763 |
| Oct 14, 2025 | 5.39 | 5.47 | 5.38 | 5.45 | 5.45 | 0.20% | 116,897 |
| Oct 13, 2025 | 5.47 | 5.50 | 5.09 | 5.44 | 5.44 | 1.28% | 130,013 |
| Oct 10, 2025 | 5.50 | 5.59 | 5.37 | 5.37 | 5.37 | -3.76% | 76,254 |
| Oct 9, 2025 | 5.56 | 5.67 | 5.53 | 5.58 | 5.58 | -0.36% | 77,263 |
| Oct 8, 2025 | 5.50 | 5.76 | 5.50 | 5.60 | 5.60 | - | 76,408 |
| Oct 7, 2025 | 5.68 | 5.68 | 5.57 | 5.60 | 5.60 | -1.93% | 58,724 |
| Oct 6, 2025 | 5.69 | 5.71 | 5.68 | 5.71 | 5.71 | 0.02% | 110,233 |
| Oct 3, 2025 | 5.71 | 5.71 | 5.69 | 5.71 | 5.71 | 0.69% | 64,176 |
| Oct 2, 2025 | 5.67 | 5.68 | 5.65 | 5.67 | 5.67 | -1.05% | 54,837 |
| Oct 1, 2025 | 5.78 | 5.84 | 5.71 | 5.73 | 5.73 | -1.65% | 54,521 |
| Sep 30, 2025 | 5.92 | 6.04 | 5.79 | 5.83 | 5.83 | -0.92% | 59,099 |
| Sep 29, 2025 | 5.70 | 5.92 | 5.70 | 5.88 | 5.88 | -0.84% | 50,170 |
| Sep 26, 2025 | 5.89 | 5.95 | 5.88 | 5.93 | 5.93 | 2.01% | 54,301 |
| Sep 25, 2025 | 5.84 | 5.85 | 5.81 | 5.81 | 5.81 | -0.12% | 50,644 |
| Sep 24, 2025 | 5.85 | 5.87 | 5.82 | 5.82 | 5.82 | -1.36% | 81,103 |
| Sep 23, 2025 | 5.96 | 5.96 | 5.89 | 5.90 | 5.90 | -0.52% | 54,398 |
| Sep 22, 2025 | 5.96 | 6.06 | 5.89 | 5.93 | 5.93 | 0.87% | 120,811 |
| Sep 19, 2025 | 5.93 | 5.93 | 5.85 | 5.88 | 5.88 | 0.68% | 52,927 |
| Sep 18, 2025 | 5.82 | 5.86 | 5.82 | 5.84 | 5.84 | 0.34% | 125,174 |
| Sep 17, 2025 | 5.93 | 5.93 | 5.81 | 5.82 | 5.82 | -0.31% | 68,205 |
| Sep 16, 2025 | 5.97 | 5.97 | 5.81 | 5.84 | 5.84 | -0.88% | 45,629 |
| Sep 15, 2025 | 5.89 | 5.92 | 5.87 | 5.89 | 5.89 | 0.51% | 57,128 |
| Sep 12, 2025 | 5.92 | 6.03 | 5.82 | 5.86 | 5.86 | -0.34% | 29,166 |
| Sep 11, 2025 | 5.60 | 5.91 | 5.60 | 5.88 | 5.88 | 0.34% | 61,234 |
| Sep 10, 2025 | 5.81 | 5.89 | 5.81 | 5.86 | 5.86 | 1.74% | 54,163 |
| Sep 9, 2025 | 5.72 | 5.81 | 5.60 | 5.76 | 5.76 | -1.54% | 79,455 |
| Sep 8, 2025 | 5.60 | 5.99 | 5.60 | 5.85 | 5.85 | 0.86% | 56,120 |
| Sep 5, 2025 | 5.60 | 5.95 | 5.60 | 5.80 | 5.80 | -0.68% | 158,521 |
| Sep 4, 2025 | 5.81 | 5.89 | 5.77 | 5.84 | 5.84 | 2.28% | 47,146 |
| Sep 3, 2025 | 5.75 | 5.78 | 5.60 | 5.71 | 5.71 | -1.21% | 110,342 |
| Sep 2, 2025 | 5.78 | 5.94 | 5.72 | 5.78 | 5.78 | -0.34% | 72,695 |
| Aug 29, 2025 | 5.61 | 5.94 | 5.61 | 5.80 | 5.80 | -0.17% | 62,973 |
| Aug 28, 2025 | 5.83 | 5.83 | 5.78 | 5.81 | 5.81 | 0.35% | 55,806 |
| Aug 27, 2025 | 5.92 | 5.92 | 5.70 | 5.79 | 5.79 | -1.19% | 106,652 |
| Aug 26, 2025 | 5.78 | 5.89 | 5.78 | 5.86 | 5.86 | 0.17% | 100,875 |
| Aug 25, 2025 | 5.96 | 6.06 | 5.85 | 5.85 | 5.85 | -1.35% | 47,669 |
| Aug 22, 2025 | 5.92 | 6.02 | 5.90 | 5.93 | 5.93 | 2.95% | 46,894 |
| Aug 21, 2025 | 5.86 | 5.95 | 5.76 | 5.76 | 5.76 | -1.37% | 130,212 |
| Aug 20, 2025 | 5.76 | 5.95 | 5.76 | 5.84 | 5.84 | 1.04% | 46,397 |
| Aug 19, 2025 | 5.77 | 5.81 | 5.76 | 5.78 | 5.78 | -0.17% | 133,269 |
| Aug 18, 2025 | 5.96 | 5.96 | 5.77 | 5.79 | 5.79 | -1.81% | 100,831 |
| Aug 15, 2025 | 5.86 | 5.92 | 5.86 | 5.90 | 5.90 | 2.56% | 35,035 |