Sumitomo Corporation (SSUMF)
OTCMKTS
· Delayed Price · Currency is USD
25.04
-0.46 (-1.80%)
May 12, 2025, 1:39 PM EDT
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.80% | 4,045 |
| May 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 1 |
| May 7, 2025 | 25.39 | 25.50 | 25.25 | 25.50 | 25.50 | 3.49% | 6,644 |
| May 6, 2025 | 24.70 | 24.85 | 24.50 | 24.64 | 24.64 | -0.52% | 1,680 |
| May 5, 2025 | 24.95 | 24.95 | 24.50 | 24.77 | 24.77 | 3.19% | 3,226 |
| May 2, 2025 | 24.00 | 24.01 | 24.00 | 24.01 | 24.01 | -3.98% | 1,285 |
| May 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 316 |
| Apr 29, 2025 | 23.90 | 25.00 | 23.88 | 25.00 | 25.00 | -0.46% | 1,190 |
| Apr 28, 2025 | 24.35 | 25.49 | 24.35 | 25.12 | 25.12 | 3.67% | 1,053 |
| Apr 25, 2025 | 24.35 | 24.35 | 24.23 | 24.23 | 24.23 | 0.83% | 275 |
| Apr 24, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.37% | 938 |
| Apr 23, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.17% | 450 |
| Apr 22, 2025 | 23.20 | 23.69 | 23.20 | 23.66 | 23.66 | 0.68% | 1,138 |
| Apr 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 590 |
| Apr 17, 2025 | 23.00 | 23.50 | 22.00 | 23.50 | 23.50 | 5.00% | 1,771 |
| Apr 16, 2025 | 22.75 | 22.75 | 22.17 | 22.38 | 22.38 | -1.63% | 524 |
| Apr 15, 2025 | 23.67 | 23.67 | 22.75 | 22.75 | 22.75 | 0.15% | 1,549 |
| Apr 14, 2025 | 22.15 | 23.66 | 22.15 | 22.72 | 22.72 | 2.33% | 1,113 |
| Apr 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.07% | 501 |
| Apr 10, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 8.48% | 272 |
| Apr 9, 2025 | 20.78 | 22.85 | 20.05 | 20.05 | 20.05 | -2.43% | 4,706 |
| Apr 8, 2025 | 21.05 | 21.05 | 20.55 | 20.55 | 20.55 | 0.98% | 5,385 |
| Apr 7, 2025 | 20.00 | 20.35 | 20.00 | 20.35 | 20.35 | -6.44% | 533 |
| Apr 4, 2025 | 20.87 | 22.15 | 20.87 | 21.75 | 21.75 | 4.82% | 2,459 |
| Apr 3, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -9.98% | 450 |
| Apr 2, 2025 | 23.05 | 23.05 | 22.45 | 23.05 | 23.05 | 0.33% | 1,267 |
| Apr 1, 2025 | 22.72 | 23.20 | 22.72 | 22.98 | 22.98 | -0.11% | 100,369 |
| Mar 31, 2025 | 21.35 | 23.00 | 21.35 | 23.00 | 23.00 | -6.88% | 775 |
| Mar 28, 2025 | 23.95 | 24.70 | 23.48 | 24.70 | 24.24 | 0.86% | 3,350 |
| Mar 27, 2025 | 24.72 | 25.26 | 24.49 | 24.49 | 24.03 | -0.65% | 14,614 |
| Mar 26, 2025 | 24.50 | 24.65 | 23.99 | 24.65 | 24.19 | -1.00% | 3,455 |
| Mar 25, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.44 | 2.05% | 83,729 |
| Mar 24, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 23.95 | -2.13% | 694 |
| Mar 21, 2025 | 24.55 | 24.93 | 24.15 | 24.93 | 24.47 | -0.28% | 8,119 |
| Mar 20, 2025 | 24.87 | 25.00 | 24.78 | 25.00 | 24.53 | 2.04% | 1,223 |
| Mar 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.04 | 2.08% | 944 |
| Mar 18, 2025 | 24.55 | 25.00 | 24.00 | 24.00 | 23.55 | -3.54% | 5,679 |
| Mar 17, 2025 | 24.00 | 24.88 | 23.64 | 24.88 | 24.42 | 8.17% | 1,284 |
| Mar 14, 2025 | 23.60 | 24.30 | 22.70 | 23.00 | 22.57 | -1.71% | 1,409 |
| Mar 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.96 | 0.86% | 165 |
| Mar 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.77 | 0.65% | 1,592 |
| Mar 11, 2025 | 23.50 | 24.00 | 23.05 | 23.05 | 22.62 | -0.86% | 5,041 |
| Mar 10, 2025 | 23.23 | 23.99 | 23.23 | 23.25 | 22.82 | 0.22% | 5,676 |
| Mar 7, 2025 | 23.96 | 24.00 | 23.20 | 23.20 | 22.77 | 0.87% | 3,275 |
| Mar 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | 1.34% | 100 |
| Mar 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.27 | 0.67% | 100 |
| Mar 4, 2025 | 23.00 | 23.00 | 22.55 | 22.55 | 22.13 | -3.03% | 15,105 |
| Mar 3, 2025 | 23.14 | 23.25 | 23.00 | 23.25 | 22.82 | 5.49% | 1,621 |
| Feb 28, 2025 | 22.60 | 22.60 | 22.04 | 22.04 | 21.63 | -3.76% | 2,418 |