Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS · Delayed Price · Currency is USD
5.57
-0.04 (-0.71%)
At close: Oct 1, 2026
SUTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.84 | 5.84 | 5.54 | 5.57 | - | -0.80% | 13,232 |
| Sep 30, 2026 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | - | 151,021 |
| Sep 29, 2026 | 5.59 | 5.71 | 5.56 | 5.61 | 5.61 | -1.58% | 105,243 |
| Sep 28, 2026 | 5.77 | 5.77 | 5.67 | 5.70 | 5.70 | -1.21% | 117,615 |
| Sep 25, 2026 | 5.70 | 5.77 | 5.58 | 5.77 | 5.77 | 4.72% | 88,007 |
| Sep 24, 2026 | 5.43 | 5.52 | 5.43 | 5.51 | 5.51 | - | 244,200 |
| Sep 23, 2026 | 5.49 | 5.57 | 5.49 | 5.51 | 5.51 | -1.25% | 156,416 |
| Sep 22, 2026 | 5.63 | 5.63 | 5.55 | 5.58 | 5.58 | -0.18% | 567,367 |
| Sep 21, 2026 | 5.49 | 5.65 | 5.49 | 5.59 | 5.59 | 1.82% | 578,225 |
| Sep 18, 2026 | 5.57 | 5.58 | 5.31 | 5.49 | 5.49 | -4.19% | 1,119,343 |
| Sep 17, 2026 | 5.76 | 5.83 | 5.71 | 5.73 | 5.73 | -0.17% | 948,082 |
| Sep 16, 2026 | 5.82 | 5.93 | 5.52 | 5.74 | 5.74 | -0.52% | 128,140 |
| Sep 15, 2026 | 5.93 | 5.93 | 5.64 | 5.77 | 5.77 | -1.54% | 107,760 |
| Sep 14, 2026 | 5.82 | 5.96 | 5.82 | 5.86 | 5.86 | 0.17% | 190,289 |
| Sep 11, 2026 | 5.80 | 5.85 | 5.73 | 5.85 | 5.85 | 2.81% | 148,144 |
| Sep 10, 2026 | 5.77 | 5.77 | 5.58 | 5.69 | 5.69 | 1.07% | 101,847 |
| Sep 9, 2026 | 5.78 | 5.78 | 5.63 | 5.63 | 5.63 | -2.60% | 391,790 |
| Sep 8, 2026 | 5.77 | 5.79 | 5.51 | 5.78 | 5.78 | -0.34% | 215,182 |
| Sep 4, 2026 | 5.54 | 5.81 | 5.54 | 5.80 | 5.80 | 0.87% | 222,414 |
| Sep 3, 2026 | 5.74 | 5.79 | 5.72 | 5.75 | 5.75 | 2.40% | 95,849 |
| Sep 2, 2026 | 5.57 | 5.63 | 5.57 | 5.62 | 5.62 | 1.17% | 127,411 |
| Sep 1, 2026 | 5.55 | 5.58 | 5.53 | 5.55 | 5.55 | 1.09% | 144,261 |
| Aug 31, 2026 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | -1.08% | 115,352 |
| Aug 28, 2026 | 5.58 | 5.59 | 5.51 | 5.55 | 5.55 | 1.65% | 113,044 |
| Aug 27, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | 0.37% | 226,179 |
| Aug 26, 2026 | 5.42 | 5.47 | 5.42 | 5.44 | 5.44 | 0.93% | 120,352 |
| Aug 25, 2026 | 5.40 | 5.42 | 5.38 | 5.39 | 5.39 | 1.51% | 113,180 |
| Aug 24, 2026 | 5.32 | 5.34 | 5.28 | 5.31 | 5.31 | -0.93% | 143,519 |
| Aug 21, 2026 | 5.39 | 5.39 | 5.35 | 5.36 | 5.36 | 2.29% | 155,592 |
| Aug 20, 2026 | 5.23 | 5.30 | 5.23 | 5.24 | 5.24 | -1.50% | 128,089 |
| Aug 19, 2026 | 5.35 | 5.37 | 5.31 | 5.32 | 5.32 | -1.12% | 170,215 |
| Aug 18, 2026 | 5.64 | 5.64 | 5.35 | 5.38 | 5.38 | - | 200,854 |
| Aug 17, 2026 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | -0.55% | 89,177 |
| Aug 14, 2026 | 5.40 | 5.45 | 5.39 | 5.41 | 5.41 | -1.28% | 170,662 |
| Aug 13, 2026 | 5.43 | 5.51 | 5.43 | 5.48 | 5.48 | 4.18% | 150,136 |
| Aug 12, 2026 | 5.34 | 5.38 | 5.26 | 5.26 | 5.26 | 0.57% | 448,130 |
| Aug 11, 2026 | 5.28 | 5.32 | 5.23 | 5.23 | 5.23 | -0.95% | 94,164 |
| Aug 10, 2026 | 5.36 | 5.36 | 5.24 | 5.28 | 5.28 | -1.12% | 99,035 |
| Aug 7, 2026 | 5.36 | 5.36 | 5.26 | 5.34 | 5.34 | 1.52% | 113,517 |
| Aug 6, 2026 | 5.11 | 5.31 | 5.11 | 5.26 | 5.26 | 0.96% | 74,755 |
| Aug 5, 2026 | 5.05 | 5.25 | 5.05 | 5.21 | 5.21 | 1.17% | 68,008 |
| Aug 4, 2026 | 5.25 | 5.73 | 5.08 | 5.15 | 5.15 | 0.24% | 99,958 |
| Aug 3, 2026 | 5.10 | 5.17 | 5.10 | 5.14 | 5.14 | - | 94,203 |
| Jul 31, 2026 | 5.07 | 5.29 | 5.07 | 5.14 | 5.14 | -0.24% | 127,369 |
| Jul 30, 2026 | 5.12 | 5.30 | 4.92 | 5.15 | 5.15 | -0.36% | 98,681 |
| Jul 29, 2026 | 5.19 | 5.24 | 5.13 | 5.17 | 5.17 | -0.12% | 107,609 |
| Jul 28, 2026 | 5.12 | 5.19 | 5.12 | 5.18 | 5.18 | -0.36% | 164,328 |
| Jul 27, 2026 | 5.24 | 5.25 | 5.16 | 5.19 | 5.19 | 0.97% | 673,105 |
| Jul 24, 2026 | 5.21 | 5.21 | 5.11 | 5.14 | 5.14 | -0.10% | 3,509,521 |
| Jul 23, 2026 | 5.15 | 5.24 | 5.11 | 5.15 | 5.15 | -2.28% | 393,649 |