Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS · Delayed Price · Currency is USD
7.40
+0.10 (1.37%)
At close: Jun 26, 2026
SUTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.35 | 7.43 | 7.35 | 7.40 | 7.40 | 1.37% | 118,058 |
| Jun 25, 2026 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | -0.14% | 137,889 |
| Jun 24, 2026 | 7.30 | 7.41 | 7.23 | 7.31 | 7.31 | -1.75% | 94,981 |
| Jun 23, 2026 | 7.40 | 7.47 | 7.40 | 7.44 | 7.44 | -3.00% | 485,390 |
| Jun 22, 2026 | 7.68 | 7.73 | 7.63 | 7.67 | 7.67 | 0.52% | 563,184 |
| Jun 18, 2026 | 7.81 | 7.97 | 7.61 | 7.63 | 7.63 | 1.87% | 532,190 |
| Jun 17, 2026 | 7.48 | 7.57 | 7.46 | 7.49 | 7.49 | 0.54% | 132,145 |
| Jun 16, 2026 | 7.75 | 7.75 | 7.40 | 7.45 | 7.45 | -0.67% | 69,641 |
| Jun 15, 2026 | 7.51 | 7.52 | 7.47 | 7.50 | 7.50 | 0.81% | 720,446 |
| Jun 12, 2026 | 7.44 | 7.47 | 7.39 | 7.44 | 7.44 | 1.36% | 780,840 |
| Jun 11, 2026 | 7.49 | 7.50 | 7.26 | 7.34 | 7.34 | -0.27% | 960,188 |
| Jun 10, 2026 | 7.36 | 7.44 | 7.33 | 7.36 | 7.36 | -0.41% | 156,979 |
| Jun 9, 2026 | 7.12 | 7.53 | 7.12 | 7.39 | 7.39 | 0.14% | 170,362 |
| Jun 8, 2026 | 7.35 | 7.41 | 7.35 | 7.38 | 7.38 | 2.50% | 125,430 |
| Jun 5, 2026 | 7.30 | 7.54 | 7.20 | 7.20 | 7.20 | -1.23% | 292,268 |
| Jun 4, 2026 | 7.23 | 7.31 | 7.22 | 7.29 | 7.29 | 2.10% | 177,070 |
| Jun 3, 2026 | 7.14 | 7.15 | 7.11 | 7.14 | 7.14 | 0.99% | 87,639 |
| Jun 2, 2026 | 7.03 | 7.07 | 7.01 | 7.07 | 7.07 | 2.32% | 615,080 |
| Jun 1, 2026 | 6.85 | 6.94 | 6.84 | 6.91 | 6.91 | 0.29% | 370,597 |
| May 29, 2026 | 6.87 | 6.94 | 6.87 | 6.89 | 6.89 | -2.13% | 217,203 |
| May 28, 2026 | 7.07 | 7.09 | 7.01 | 7.04 | 7.04 | -1.26% | 78,470 |
| May 27, 2026 | 7.13 | 7.14 | 7.11 | 7.13 | 7.13 | -0.70% | 103,323 |
| May 26, 2026 | 7.21 | 7.23 | 7.16 | 7.18 | 7.18 | 0.84% | 102,524 |
| May 22, 2026 | 7.19 | 7.32 | 7.06 | 7.12 | 7.12 | -2.33% | 141,306 |
| May 21, 2026 | 7.14 | 7.31 | 7.14 | 7.29 | 7.29 | 0.41% | 145,988 |
| May 20, 2026 | 7.13 | 7.27 | 7.13 | 7.26 | 7.26 | 0.41% | 96,125 |
| May 19, 2026 | 7.19 | 7.26 | 7.18 | 7.23 | 7.23 | 3.43% | 119,757 |
| May 18, 2026 | 7.00 | 7.03 | 6.91 | 6.99 | 6.99 | -2.10% | 105,161 |
| May 15, 2026 | 7.08 | 7.16 | 7.08 | 7.14 | 7.14 | 1.28% | 99,314 |
| May 14, 2026 | 7.25 | 7.74 | 7.03 | 7.05 | 7.05 | -1.81% | 143,106 |
| May 13, 2026 | 7.19 | 7.20 | 7.17 | 7.18 | 7.18 | - | 86,325 |
| May 12, 2026 | 7.15 | 7.18 | 7.10 | 7.18 | 7.18 | 2.57% | 89,481 |
| May 11, 2026 | 7.06 | 7.12 | 7.00 | 7.00 | 7.00 | 0.14% | 301,192 |
| May 8, 2026 | 6.96 | 6.99 | 6.92 | 6.99 | 6.99 | -1.55% | 61,979 |
| May 7, 2026 | 7.13 | 7.13 | 7.06 | 7.10 | 7.10 | 1.43% | 115,980 |
| May 6, 2026 | 6.98 | 7.05 | 6.98 | 7.00 | 7.00 | 2.19% | 139,499 |
| May 5, 2026 | 6.82 | 6.87 | 6.75 | 6.85 | 6.85 | 0.74% | 116,445 |
| May 4, 2026 | 6.87 | 6.87 | 6.74 | 6.80 | 6.80 | -0.58% | 125,196 |
| May 1, 2026 | 6.87 | 6.90 | 6.81 | 6.84 | 6.84 | -0.58% | 100,455 |
| Apr 30, 2026 | 6.25 | 7.00 | 6.25 | 6.88 | 6.88 | 4.72% | 195,337 |
| Apr 29, 2026 | 6.60 | 6.64 | 6.56 | 6.57 | 6.57 | -1.35% | 124,440 |
| Apr 28, 2026 | 6.70 | 6.70 | 6.63 | 6.66 | 6.66 | 3.26% | 155,804 |
| Apr 27, 2026 | 6.48 | 6.50 | 6.42 | 6.45 | 6.45 | -0.46% | 218,899 |
| Apr 24, 2026 | 6.46 | 6.50 | 6.41 | 6.48 | 6.48 | 0.15% | 136,521 |
| Apr 23, 2026 | 6.49 | 6.57 | 6.39 | 6.47 | 6.47 | -0.61% | 184,216 |
| Apr 22, 2026 | 6.53 | 6.72 | 6.48 | 6.51 | 6.51 | 0.31% | 138,702 |
| Apr 21, 2026 | 6.53 | 6.58 | 6.48 | 6.49 | 6.49 | -4.56% | 183,416 |
| Apr 20, 2026 | 6.94 | 6.94 | 6.70 | 6.80 | 6.80 | -2.58% | 119,483 |
| Apr 17, 2026 | 6.95 | 7.04 | 6.50 | 6.98 | 6.98 | 0.72% | 124,444 |
| Apr 16, 2026 | 6.60 | 6.93 | 6.60 | 6.93 | 6.93 | 0.43% | 155,810 |