Sumitomo Corporation (SSUMF)
OTCMKTS
· Delayed Price · Currency is USD
27.56
+0.21 (0.78%)
Aug 13, 2025, 3:50 PM EDT
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.14% | 149 |
| Aug 11, 2025 | 27.50 | 27.50 | 26.78 | 26.78 | 26.78 | 0.56% | 400 |
| Aug 8, 2025 | 25.75 | 26.63 | 25.75 | 26.63 | 26.63 | -1.17% | 300 |
| Aug 7, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.89% | 245 |
| Aug 6, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 4.09% | 1,488 |
| Aug 5, 2025 | 26.20 | 26.38 | 25.93 | 26.38 | 26.38 | 1.46% | 360 |
| Aug 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 215 |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 30, 2025 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | - | 5,750 |
| Jul 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 18,050 |
| Jul 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.80% | 588 |
| Jul 25, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 40 |
| Jul 24, 2025 | 27.09 | 27.09 | 26.75 | 26.75 | 26.75 | 3.36% | 374 |
| Jul 23, 2025 | 25.69 | 26.48 | 25.69 | 25.88 | 25.88 | 4.19% | 9,992 |
| Jul 22, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | - |
| Jul 21, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | 126 |
| Jul 18, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.64% | 100 |
| Jul 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.97% | 504 |
| Jul 16, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | 61 |
| Jul 15, 2025 | 25.15 | 25.15 | 24.76 | 24.76 | 24.76 | -7.09% | 302 |
| Jul 14, 2025 | 24.53 | 26.65 | 24.53 | 26.65 | 26.65 | -0.74% | 4,504 |
| Jul 11, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | 200 |
| Jul 10, 2025 | 26.00 | 26.85 | 26.00 | 26.85 | 26.85 | 5.54% | 461 |
| Jul 9, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.58% | 71,152 |
| Jul 8, 2025 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | -1.55% | 36,303 |
| Jul 7, 2025 | 25.10 | 26.00 | 24.98 | 25.44 | 25.44 | -0.83% | 7,205 |
| Jul 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | - |
| Jul 2, 2025 | 27.00 | 27.00 | 25.65 | 25.65 | 25.65 | -0.61% | 837 |
| Jul 1, 2025 | 27.31 | 27.31 | 25.81 | 25.81 | 25.81 | 0.02% | 1,812 |
| Jun 30, 2025 | 25.00 | 25.85 | 25.00 | 25.81 | 25.81 | 2.83% | 2,185 |
| Jun 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.10% | 400 |
| Jun 26, 2025 | 24.00 | 25.07 | 24.00 | 25.07 | 25.07 | 0.08% | 2,252 |
| Jun 25, 2025 | 24.04 | 25.05 | 24.04 | 25.05 | 25.05 | -1.38% | 202 |
| Jun 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 555 |
| Jun 23, 2025 | 25.72 | 25.72 | 25.29 | 25.40 | 25.40 | 1.60% | 6,595 |
| Jun 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 705 |
| Jun 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 11 |
| Jun 17, 2025 | 26.45 | 26.45 | 25.00 | 25.00 | 25.00 | -0.16% | 275 |
| Jun 16, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 10 |
| Jun 13, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 987 |
| Jun 12, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 100 |
| Jun 11, 2025 | 25.07 | 25.13 | 25.04 | 25.04 | 25.04 | 0.16% | 575 |
| Jun 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 27 |
| Jun 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.15% | 260 |
| Jun 6, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -3.62% | 4,130 |
| Jun 5, 2025 | 25.92 | 26.51 | 25.28 | 26.51 | 26.51 | 11.39% | 623 |
| Jun 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 15 |
| Jun 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 201 |
| Jun 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.76% | 324 |