Sumitomo Chemical Company, Limited (SOMMY)
OTCMKTS
· Delayed Price · Currency is USD
12.10
+0.21 (1.77%)
May 13, 2025, 4:00 PM EDT
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.03 | 12.10 | 12.03 | 12.10 | 12.10 | -1.87% | 1,400 |
| May 12, 2025 | 12.28 | 12.33 | 12.09 | 12.33 | 12.33 | 0.37% | 1,017 |
| May 9, 2025 | 12.24 | 12.30 | 12.24 | 12.29 | 12.29 | 2.14% | 1,628 |
| May 8, 2025 | 12.03 | 12.04 | 12.03 | 12.03 | 12.03 | -0.43% | 935 |
| May 7, 2025 | 12.28 | 12.29 | 12.05 | 12.08 | 12.08 | -1.06% | 4,669 |
| May 6, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 177 |
| May 5, 2025 | 12.35 | 12.40 | 12.21 | 12.21 | 12.21 | -2.36% | 1,786 |
| May 2, 2025 | 12.36 | 12.78 | 12.36 | 12.51 | 12.51 | 3.35% | 4,041 |
| May 1, 2025 | 12.10 | 12.17 | 12.08 | 12.10 | 12.10 | 0.75% | 2,610 |
| Apr 30, 2025 | 11.92 | 12.08 | 11.91 | 12.01 | 12.01 | 3.31% | 20,577 |
| Apr 29, 2025 | 11.60 | 11.65 | 11.53 | 11.63 | 11.63 | 0.74% | 49,430 |
| Apr 28, 2025 | 11.50 | 11.56 | 11.50 | 11.54 | 11.54 | 1.94% | 13,757 |
| Apr 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.44% | 2,719 |
| Apr 24, 2025 | 11.22 | 11.27 | 11.22 | 11.27 | 11.27 | - | 1,946 |
| Apr 23, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.22% | 749 |
| Apr 22, 2025 | 11.59 | 11.59 | 11.03 | 11.25 | 11.25 | 0.92% | 4,587 |
| Apr 21, 2025 | 11.21 | 11.21 | 11.14 | 11.14 | 11.14 | -3.82% | 1,444 |
| Apr 17, 2025 | 11.45 | 11.76 | 11.45 | 11.59 | 11.59 | 7.17% | 5,311 |
| Apr 16, 2025 | 10.84 | 10.86 | 10.73 | 10.81 | 10.81 | -0.96% | 17,772 |
| Apr 15, 2025 | 10.88 | 10.95 | 10.88 | 10.92 | 10.92 | -0.03% | 2,462 |
| Apr 14, 2025 | 10.90 | 10.95 | 10.86 | 10.92 | 10.92 | 4.28% | 7,956 |
| Apr 11, 2025 | 10.59 | 10.60 | 10.47 | 10.47 | 10.47 | 2.60% | 12,281 |
| Apr 10, 2025 | 10.34 | 10.40 | 10.05 | 10.21 | 10.21 | -4.89% | 25,430 |
| Apr 9, 2025 | 10.06 | 10.79 | 9.95 | 10.73 | 10.73 | 4.99% | 12,554 |
| Apr 8, 2025 | 10.46 | 10.58 | 10.15 | 10.22 | 10.22 | 0.64% | 33,816 |
| Apr 7, 2025 | 9.99 | 10.30 | 9.97 | 10.16 | 10.16 | -5.95% | 13,399 |
| Apr 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.10% | 9,268 |
| Apr 3, 2025 | 11.81 | 12.19 | 11.50 | 11.50 | 11.50 | -4.88% | 1,740 |
| Apr 2, 2025 | 12.36 | 12.36 | 11.96 | 12.09 | 12.09 | -0.41% | 902 |
| Apr 1, 2025 | 12.11 | 12.28 | 12.06 | 12.14 | 12.14 | 0.25% | 56,963 |
| Mar 31, 2025 | 12.04 | 12.11 | 12.04 | 12.11 | 12.11 | -1.70% | 6,398 |
| Mar 28, 2025 | 12.36 | 12.36 | 12.32 | 12.32 | 12.32 | -1.52% | 1,117 |
| Mar 27, 2025 | 12.45 | 12.51 | 12.45 | 12.51 | 12.51 | 1.21% | 1,212 |
| Mar 26, 2025 | 12.44 | 12.44 | 12.36 | 12.36 | 12.36 | 0.08% | 645 |
| Mar 25, 2025 | 12.34 | 12.35 | 12.33 | 12.35 | 12.35 | 2.46% | 25,611 |
| Mar 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.79% | 371 |
| Mar 21, 2025 | 12.26 | 12.26 | 11.96 | 11.96 | 11.96 | -2.54% | 1,271 |
| Mar 20, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 176 |
| Mar 19, 2025 | 12.30 | 12.30 | 12.27 | 12.27 | 12.27 | 0.18% | 462 |
| Mar 18, 2025 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 0.78% | 822 |
| Mar 17, 2025 | 12.15 | 12.16 | 12.02 | 12.16 | 12.16 | 0.80% | 1,468 |
| Mar 14, 2025 | 12.32 | 12.32 | 12.06 | 12.06 | 12.06 | -0.84% | 965 |
| Mar 13, 2025 | 11.82 | 12.16 | 11.82 | 12.16 | 12.16 | 1.89% | 2,337 |
| Mar 12, 2025 | 11.98 | 11.99 | 11.93 | 11.93 | 11.93 | -1.94% | 1,155 |
| Mar 11, 2025 | 12.17 | 12.28 | 12.16 | 12.17 | 12.17 | -1.38% | 2,945 |
| Mar 10, 2025 | 12.35 | 12.37 | 12.34 | 12.34 | 12.34 | 0.08% | 3,528 |
| Mar 7, 2025 | 12.09 | 12.36 | 12.09 | 12.33 | 12.33 | 1.48% | 2,863 |
| Mar 6, 2025 | 12.02 | 12.15 | 12.02 | 12.15 | 12.15 | 4.02% | 2,969 |
| Mar 5, 2025 | 11.65 | 11.68 | 11.41 | 11.68 | 11.68 | -1.38% | 2,593 |
| Mar 4, 2025 | 11.75 | 12.00 | 11.74 | 11.84 | 11.84 | -0.64% | 9,740 |