Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS · Delayed Price · Currency is USD
5.23
+0.12 (2.35%)
At close: Nov 9, 2026
SUTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.15 | 5.24 | 5.15 | 5.23 | 5.23 | 2.35% | 371,202 |
| Nov 6, 2026 | 4.80 | 5.14 | 4.80 | 5.11 | 5.11 | -0.39% | 587,357 |
| Nov 5, 2026 | 5.01 | 5.27 | 5.01 | 5.13 | 5.13 | -2.84% | 2,116,367 |
| Nov 4, 2026 | 5.36 | 5.36 | 5.25 | 5.28 | 5.28 | 2.13% | 340,740 |
| Nov 3, 2026 | 5.19 | 5.23 | 5.15 | 5.17 | 5.17 | -0.77% | 292,014 |
| Nov 2, 2026 | 5.13 | 5.26 | 5.13 | 5.21 | 5.21 | -0.76% | 439,329 |
| Oct 30, 2026 | 5.05 | 5.27 | 5.05 | 5.25 | 5.25 | -0.82% | 176,536 |
| Oct 29, 2026 | 5.21 | 5.32 | 5.21 | 5.29 | 5.29 | 1.21% | 258,045 |
| Oct 28, 2026 | 5.17 | 5.24 | 5.04 | 5.23 | 5.23 | -1.13% | 143,905 |
| Oct 27, 2026 | 5.20 | 5.30 | 5.20 | 5.29 | 5.29 | 2.52% | 237,239 |
| Oct 26, 2026 | 5.15 | 5.23 | 5.11 | 5.16 | 5.16 | - | 296,920 |
| Oct 23, 2026 | 5.10 | 5.16 | 4.91 | 5.16 | 5.16 | -0.96% | 253,099 |
| Oct 22, 2026 | 5.13 | 5.23 | 5.13 | 5.21 | 5.21 | -1.33% | 197,585 |
| Oct 21, 2026 | 5.40 | 5.40 | 5.00 | 5.28 | 5.28 | 1.73% | 309,016 |
| Oct 20, 2026 | 5.20 | 5.20 | 5.15 | 5.19 | 5.19 | -2.44% | 429,183 |
| Oct 19, 2026 | 5.34 | 5.38 | 5.31 | 5.32 | 5.32 | - | 268,990 |
| Oct 16, 2026 | 5.32 | 5.38 | 5.28 | 5.32 | 5.32 | -0.37% | 133,628 |
| Oct 15, 2026 | 5.19 | 5.35 | 5.19 | 5.34 | 5.34 | 1.14% | 371,493 |
| Oct 14, 2026 | 5.20 | 5.32 | 5.20 | 5.28 | 5.28 | -4.52% | 251,179 |
| Oct 13, 2026 | 5.52 | 5.54 | 5.48 | 5.53 | 5.53 | 2.41% | 102,327 |
| Oct 12, 2026 | 5.41 | 5.41 | 5.36 | 5.40 | 5.40 | -0.18% | 204,764 |
| Oct 9, 2026 | 5.46 | 5.54 | 5.35 | 5.41 | 5.41 | -0.55% | 151,367 |
| Oct 8, 2026 | 5.39 | 5.48 | 5.39 | 5.44 | 5.44 | -2.42% | 266,759 |
| Oct 7, 2026 | 5.54 | 5.60 | 5.53 | 5.58 | 5.58 | -2.45% | 93,430 |
| Oct 6, 2026 | 5.68 | 5.87 | 5.58 | 5.72 | 5.72 | 2.24% | 174,141 |
| Oct 5, 2026 | 5.68 | 5.68 | 5.57 | 5.59 | 5.59 | -0.18% | 122,998 |
| Oct 2, 2026 | 5.60 | 5.66 | 5.53 | 5.60 | 5.60 | 0.54% | 208,256 |
| Oct 1, 2026 | 5.84 | 5.84 | 5.53 | 5.57 | 5.57 | -0.71% | 308,759 |
| 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 |