Sumitomo Corporation (SSUMF)
OTCMKTS
· Delayed Price · Currency is USD
31.99
-0.27 (-0.82%)
Dec 5, 2025, 1:37 PM EST
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.90 | 31.99 | 31.90 | 31.99 | 31.99 | -0.82% | 662 |
| Dec 4, 2025 | 32.29 | 32.38 | 32.25 | 32.25 | 32.25 | 2.28% | 615 |
| Dec 3, 2025 | 32.60 | 32.70 | 31.16 | 31.53 | 31.53 | -3.58% | 2,423 |
| Dec 2, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 5.48% | 153 |
| Dec 1, 2025 | 31.31 | 31.31 | 31.00 | 31.00 | 31.00 | 1.06% | 305 |
| Nov 24, 2025 | 30.38 | 30.68 | 30.38 | 30.68 | 30.68 | 1.40% | 1,932 |
| Nov 21, 2025 | 28.65 | 30.25 | 28.65 | 30.25 | 30.25 | 2.02% | 7,376 |
| Nov 20, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.51% | 29,540 |
| Nov 18, 2025 | 30.09 | 30.09 | 29.50 | 29.50 | 29.50 | -5.11% | 6,295 |
| Nov 17, 2025 | 30.94 | 31.29 | 30.90 | 31.09 | 31.09 | -0.03% | 14,540 |
| Nov 14, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.52% | 73,426 |
| Nov 10, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 2.96% | 36,353 |
| Nov 6, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 6.90% | 407 |
| Nov 5, 2025 | 29.35 | 29.35 | 28.11 | 28.11 | 28.11 | 3.35% | 510 |
| Nov 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -8.42% | 698 |
| Oct 31, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -4.19% | 20,053 |
| Oct 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.24% | 115 |
| Oct 29, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -3.69% | 271 |
| Oct 27, 2025 | 31.00 | 31.00 | 29.96 | 30.88 | 30.88 | 2.46% | 1,393 |
| Oct 23, 2025 | 31.29 | 31.29 | 30.14 | 30.14 | 30.14 | 1.69% | 1,358 |
| Oct 20, 2025 | 29.80 | 30.00 | 29.64 | 29.64 | 29.64 | 6.23% | 1,561 |
| Oct 17, 2025 | 27.90 | 29.30 | 27.90 | 27.90 | 27.90 | -5.50% | 510 |
| Oct 16, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.02% | 1,000 |
| Oct 14, 2025 | 29.59 | 29.66 | 29.25 | 29.52 | 29.52 | -1.24% | 2,450 |
| Oct 13, 2025 | 29.50 | 29.89 | 29.50 | 29.89 | 29.89 | 2.19% | 900 |
| Oct 10, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -2.01% | 310 |
| Oct 8, 2025 | 29.33 | 29.85 | 29.33 | 29.85 | 29.85 | 1.91% | 400 |
| Oct 7, 2025 | 29.60 | 29.65 | 29.29 | 29.29 | 29.29 | -2.04% | 863 |
| Oct 6, 2025 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 1.60% | 729 |
| Oct 3, 2025 | 29.99 | 29.99 | 29.43 | 29.43 | 29.43 | 1.17% | 402 |
| Oct 2, 2025 | 29.75 | 29.75 | 29.09 | 29.09 | 29.09 | -0.72% | 302 |
| Oct 1, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | -0.71% | 210 |
| Sep 30, 2025 | 28.50 | 29.51 | 28.50 | 29.51 | 29.51 | -0.57% | 715 |
| Sep 29, 2025 | 29.71 | 29.71 | 28.90 | 29.68 | 29.68 | -0.07% | 559 |
| Sep 26, 2025 | 28.95 | 29.70 | 28.95 | 29.70 | 29.70 | 0.68% | 600 |
| Sep 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3,835 |
| Sep 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 201 |
| Sep 19, 2025 | 28.47 | 30.00 | 28.47 | 30.00 | 30.00 | 1.68% | 345 |
| Sep 18, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.32% | 145 |
| Sep 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 1,614 |
| Sep 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.92% | 900 |
| Sep 8, 2025 | 31.00 | 31.00 | 29.00 | 29.88 | 29.88 | 4.09% | 1,454 |
| Sep 5, 2025 | 29.68 | 29.68 | 28.70 | 28.70 | 28.70 | 0.07% | 424 |
| Sep 4, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.07% | 100 |
| Sep 3, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | 6.30% | 310 |
| Sep 2, 2025 | 28.50 | 28.50 | 26.89 | 27.00 | 27.00 | -3.50% | 5,924 |
| Aug 29, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.08% | 108 |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.19% | 400 |
| Aug 27, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - | 1,107 |
| Aug 25, 2025 | 26.10 | 27.67 | 26.10 | 27.67 | 27.67 | - | 288 |
| Aug 22, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.27% | 219 |
| Aug 21, 2025 | 27.43 | 27.93 | 27.23 | 27.32 | 27.32 | -0.39% | 945 |
| Aug 20, 2025 | 28.00 | 28.00 | 27.43 | 27.43 | 27.43 | 1.97% | 6,235 |
| Aug 19, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.75% | 323 |
| Aug 15, 2025 | 27.10 | 27.10 | 26.70 | 26.70 | 26.70 | 2.50% | 70,352 |
| Aug 14, 2025 | 26.80 | 26.80 | 26.05 | 26.05 | 26.05 | -5.48% | 1,435 |
| Aug 13, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.78% | 1,520 |
| 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 |
| Jul 30, 2025 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | - | 5,750 |
| Jul 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.80% | 588 |
| 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 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 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 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 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 | 25.80 | 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 23, 2025 | 25.72 | 25.72 | 25.29 | 25.40 | 25.40 | 1.60% | 6,595 |
| Jun 17, 2025 | 26.45 | 26.45 | 25.00 | 25.00 | 25.00 | -0.16% | 275 |
| 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 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 |