Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS
· Delayed Price · Currency is USD
5.21
-0.07 (-1.33%)
Jun 20, 2025, 3:56 PM EDT
SUTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |