Sumitomo Mitsui Trust Group, Inc. (SUTNY)
OTCMKTS · Delayed Price · Currency is USD
5.80
+0.05 (0.87%)
Sep 4, 2026, 4:00 PM EST
SUTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |