Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS · Delayed Price · Currency is USD
5.24
-0.04 (-0.76%)
Aug 11, 2026, 3:30 PM EST
SUTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.28 | 5.38 | 5.25 | 5.25 | - | -0.57% | 3,477 |
| 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 |
| Jul 22, 2026 | 5.34 | 5.45 | 5.24 | 5.27 | 5.27 | 0.96% | 242,750 |
| Jul 21, 2026 | 5.14 | 5.24 | 5.14 | 5.22 | 5.22 | 3.99% | 160,384 |
| Jul 20, 2026 | 4.99 | 5.08 | 4.95 | 5.02 | 5.02 | 0.12% | 127,444 |
| Jul 17, 2026 | 4.98 | 5.02 | 4.96 | 5.01 | 5.01 | -2.55% | 99,214 |
| Jul 16, 2026 | 5.09 | 5.16 | 5.09 | 5.14 | 5.14 | -0.84% | 129,150 |
| Jul 15, 2026 | 5.20 | 5.23 | 5.16 | 5.19 | 5.19 | 0.48% | 121,012 |
| Jul 14, 2026 | 5.18 | 5.21 | 5.14 | 5.16 | 5.16 | 0.49% | 176,793 |
| Jul 13, 2026 | 5.17 | 5.18 | 5.13 | 5.14 | 5.14 | - | 110,505 |
| Jul 10, 2026 | 5.11 | 5.14 | 5.09 | 5.14 | 5.14 | 0.37% | 78,680 |
| Jul 9, 2026 | 5.19 | 5.23 | 5.10 | 5.12 | 5.12 | -0.73% | 767,865 |
| Jul 8, 2026 | 5.05 | 5.16 | 5.03 | 5.16 | 5.16 | 2.74% | 583,148 |
| Jul 7, 2026 | 5.05 | 5.05 | 5.00 | 5.02 | 5.02 | -0.83% | 222,401 |
| Jul 6, 2026 | 5.05 | 5.06 | 5.03 | 5.06 | 5.06 | 3.87% | 199,657 |
| Jul 2, 2026 | 4.91 | 4.99 | 4.84 | 4.87 | 4.87 | 2.30% | 125,456 |
| Jul 1, 2026 | 4.71 | 4.76 | 4.69 | 4.76 | 4.76 | 2.28% | 171,716 |
| Jun 30, 2026 | 4.65 | 4.67 | 4.64 | 4.66 | 4.66 | 0.40% | 203,323 |
| Jun 29, 2026 | 4.62 | 4.65 | 4.61 | 4.64 | 4.64 | 0.27% | 139,052 |
| Jun 26, 2026 | 4.59 | 4.64 | 4.59 | 4.63 | 4.63 | 1.37% | 188,892 |
| Jun 25, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -0.14% | 220,622 |
| Jun 24, 2026 | 4.56 | 4.63 | 4.52 | 4.57 | 4.57 | -1.75% | 151,969 |
| Jun 23, 2026 | 4.63 | 4.67 | 4.63 | 4.65 | 4.65 | -3.00% | 776,624 |
| Jun 22, 2026 | 4.80 | 4.83 | 4.77 | 4.79 | 4.79 | 0.52% | 901,094 |
| Jun 18, 2026 | 4.88 | 4.98 | 4.76 | 4.77 | 4.77 | 1.87% | 851,504 |
| Jun 17, 2026 | 4.68 | 4.73 | 4.66 | 4.68 | 4.68 | 0.54% | 211,432 |
| Jun 16, 2026 | 4.84 | 4.84 | 4.63 | 4.66 | 4.66 | -0.67% | 111,425 |
| Jun 15, 2026 | 4.69 | 4.70 | 4.67 | 4.69 | 4.69 | 0.81% | 1,152,713 |
| Jun 12, 2026 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | 1.36% | 1,249,344 |
| Jun 11, 2026 | 4.68 | 4.69 | 4.54 | 4.59 | 4.59 | -0.27% | 1,536,300 |
| Jun 10, 2026 | 4.60 | 4.65 | 4.58 | 4.60 | 4.60 | -0.41% | 251,166 |
| Jun 9, 2026 | 4.45 | 4.71 | 4.45 | 4.62 | 4.62 | 0.14% | 272,579 |
| Jun 8, 2026 | 4.59 | 4.63 | 4.59 | 4.61 | 4.61 | 2.50% | 200,688 |
| Jun 5, 2026 | 4.56 | 4.71 | 4.50 | 4.50 | 4.50 | -1.23% | 467,628 |
| Jun 4, 2026 | 4.52 | 4.57 | 4.51 | 4.56 | 4.56 | 2.10% | 283,312 |
| Jun 3, 2026 | 4.46 | 4.47 | 4.44 | 4.46 | 4.46 | 0.99% | 140,222 |
| Jun 2, 2026 | 4.39 | 4.42 | 4.38 | 4.42 | 4.42 | 2.32% | 984,128 |
| Jun 1, 2026 | 4.28 | 4.34 | 4.27 | 4.32 | 4.32 | 0.29% | 592,955 |