Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS · Delayed Price · Currency is USD
8.35
+0.34 (4.24%)
Jul 21, 2026, 2:54 PM EST
SUTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | - | 3.61% | 26 |
| Jul 20, 2026 | 7.99 | 8.13 | 7.92 | 8.03 | 8.03 | 0.12% | 79,653 |
| Jul 17, 2026 | 7.97 | 8.03 | 7.93 | 8.02 | 8.02 | -2.55% | 62,009 |
| Jul 16, 2026 | 8.15 | 8.25 | 8.15 | 8.23 | 8.23 | -0.84% | 80,719 |
| Jul 15, 2026 | 8.32 | 8.36 | 8.26 | 8.30 | 8.30 | 0.48% | 75,633 |
| Jul 14, 2026 | 8.28 | 8.34 | 8.22 | 8.26 | 8.26 | 0.49% | 110,496 |
| Jul 13, 2026 | 8.27 | 8.29 | 8.20 | 8.22 | 8.22 | - | 69,066 |
| Jul 10, 2026 | 8.17 | 8.23 | 8.14 | 8.22 | 8.22 | 0.37% | 49,175 |
| Jul 9, 2026 | 8.30 | 8.36 | 8.16 | 8.19 | 8.19 | -0.73% | 479,916 |
| Jul 8, 2026 | 8.08 | 8.25 | 8.04 | 8.25 | 8.25 | 2.74% | 364,468 |
| Jul 7, 2026 | 8.08 | 8.08 | 8.00 | 8.03 | 8.03 | -0.83% | 139,001 |
| Jul 6, 2026 | 8.08 | 8.10 | 8.05 | 8.10 | 8.10 | 3.87% | 124,786 |
| Jul 2, 2026 | 7.86 | 7.98 | 7.74 | 7.80 | 7.80 | 2.30% | 78,410 |
| Jul 1, 2026 | 7.54 | 7.62 | 7.50 | 7.62 | 7.62 | 2.28% | 107,323 |
| Jun 30, 2026 | 7.44 | 7.47 | 7.42 | 7.45 | 7.45 | 0.40% | 127,077 |
| Jun 29, 2026 | 7.39 | 7.44 | 7.37 | 7.42 | 7.42 | 0.27% | 86,908 |
| 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 |