Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS · Delayed Price · Currency is USD
5.88
-0.05 (-0.89%)
Aug 25, 2025, 3:39 PM EDT
SUTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 5.69 | 5.77 | 5.69 | 5.75 | 5.75 | 1.50% | 414,573 |
| Aug 13, 2025 | 5.72 | 5.76 | 5.65 | 5.67 | 5.67 | -0.61% | 44,811 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.61 | 5.70 | 5.70 | 3.07% | 64,203 |
| Aug 11, 2025 | 5.35 | 5.61 | 5.35 | 5.53 | 5.53 | -1.07% | 36,494 |
| Aug 8, 2025 | 5.59 | 5.65 | 5.49 | 5.59 | 5.59 | 1.45% | 67,186 |
| Aug 7, 2025 | 5.62 | 5.63 | 5.48 | 5.51 | 5.51 | 1.47% | 103,094 |
| Aug 6, 2025 | 5.39 | 5.44 | 5.39 | 5.43 | 5.43 | 0.74% | 39,547 |
| Aug 5, 2025 | 5.37 | 5.39 | 5.35 | 5.39 | 5.39 | 1.32% | 60,479 |
| Aug 4, 2025 | 5.05 | 5.37 | 5.05 | 5.32 | 5.32 | -1.23% | 62,872 |
| Aug 1, 2025 | 5.38 | 5.42 | 5.35 | 5.39 | 5.39 | 0.49% | 91,035 |
| Jul 31, 2025 | 5.52 | 5.52 | 5.32 | 5.36 | 5.36 | -2.01% | 118,959 |
| Jul 30, 2025 | 5.40 | 5.47 | 5.15 | 5.47 | 5.47 | 1.30% | 214,756 |
| Jul 29, 2025 | 5.32 | 5.46 | 5.32 | 5.40 | 5.40 | 0.19% | 120,591 |
| Jul 28, 2025 | 5.14 | 5.56 | 5.14 | 5.39 | 5.39 | -3.23% | 66,190 |
| Jul 25, 2025 | 5.72 | 5.72 | 5.53 | 5.57 | 5.57 | -0.18% | 56,341 |
| Jul 24, 2025 | 5.58 | 5.61 | 5.53 | 5.58 | 5.58 | 0.72% | 161,568 |
| Jul 23, 2025 | 5.23 | 5.56 | 5.23 | 5.54 | 5.54 | 3.17% | 49,051 |
| Jul 22, 2025 | 5.36 | 5.38 | 5.34 | 5.37 | 5.37 | 1.13% | 63,965 |
| Jul 21, 2025 | 5.29 | 5.32 | 5.22 | 5.31 | 5.31 | 1.72% | 66,061 |
| Jul 18, 2025 | 5.39 | 5.39 | 5.21 | 5.22 | 5.22 | -0.76% | 111,305 |
| Jul 17, 2025 | 5.25 | 5.26 | 5.23 | 5.26 | 5.26 | 1.27% | 78,876 |
| Jul 16, 2025 | 5.22 | 5.23 | 5.18 | 5.19 | 5.19 | -1.07% | 79,565 |
| Jul 15, 2025 | 5.26 | 5.40 | 5.22 | 5.25 | 5.25 | -1.13% | 78,318 |
| Jul 14, 2025 | 5.44 | 5.44 | 5.28 | 5.31 | 5.31 | -0.84% | 85,086 |
| 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 |