Sumitomo Corporation (SSUMF)
OTCMKTS
· Delayed Price · Currency is USD
39.00
0.00 (0.00%)
Mar 6, 2026, 9:30 AM EST
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.50 | 39.00 | 38.50 | 39.00 | - | - | 300 |
| Mar 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 513 |
| Mar 3, 2026 | 40.00 | 40.00 | 38.50 | 39.00 | 39.00 | -8.04% | 4,138 |
| Feb 27, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 2.81% | 27,295 |
| Feb 26, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -4.40% | 183 |
| Feb 25, 2026 | 41.04 | 43.15 | 41.00 | 43.15 | 43.15 | 8.55% | 1,900 |
| Feb 24, 2026 | 38.45 | 40.95 | 38.45 | 39.75 | 39.75 | -6.47% | 2,123 |
| Feb 19, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.42% | 112 |
| Feb 18, 2026 | 40.91 | 43.11 | 40.91 | 43.11 | 43.11 | 0.50% | 297 |
| Feb 17, 2026 | 42.71 | 42.90 | 42.71 | 42.90 | 42.90 | 4.25% | 35,600 |
| Feb 13, 2026 | 43.50 | 43.50 | 41.15 | 41.15 | 41.15 | -4.97% | 28,200 |
| Feb 12, 2026 | 43.37 | 44.00 | 43.20 | 43.30 | 43.30 | 0.83% | 24,692 |
| Feb 11, 2026 | 42.80 | 42.98 | 42.14 | 42.95 | 42.95 | 0.99% | 186,049 |
| Feb 10, 2026 | 43.05 | 43.05 | 42.53 | 42.53 | 42.53 | 1.25% | 28,636 |
| Feb 9, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | 5.26% | 61,626 |
| Feb 6, 2026 | 38.33 | 39.90 | 38.33 | 39.90 | 39.90 | 3.96% | 22,626 |
| Feb 5, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -4.40% | 40,076 |
| Feb 3, 2026 | 40.80 | 42.00 | 40.15 | 40.15 | 40.14 | -0.51% | 1,564 |
| Feb 2, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -7.26% | 183 |
| Jan 29, 2026 | 40.82 | 43.51 | 40.82 | 43.51 | 43.51 | 6.12% | 795 |
| Jan 28, 2026 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | 0.86% | 1,600 |
| Jan 27, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 1.62% | 1,286 |
| Jan 26, 2026 | 41.40 | 41.40 | 40.00 | 40.00 | 40.00 | -1.06% | 2,104 |
| Jan 23, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 3.03% | 215 |
| Jan 22, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.42% | 150 |
| Jan 21, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.81% | 1,519 |
| Jan 20, 2026 | 38.75 | 39.52 | 38.75 | 39.01 | 39.01 | 2.11% | 41,523 |
| Jan 14, 2026 | 36.78 | 38.20 | 36.78 | 38.20 | 38.20 | 0.10% | 1,800 |
| Jan 13, 2026 | 38.65 | 39.40 | 38.16 | 38.16 | 38.16 | 3.82% | 35,685 |
| Jan 12, 2026 | 36.65 | 37.39 | 36.65 | 36.76 | 36.76 | -0.66% | 1,842 |
| Jan 9, 2026 | 37.60 | 37.60 | 36.00 | 37.00 | 37.00 | -0.74% | 2,363 |
| Jan 8, 2026 | 36.60 | 37.27 | 36.60 | 37.27 | 37.27 | 3.11% | 1,097 |
| Jan 7, 2026 | 37.70 | 37.70 | 36.15 | 36.15 | 36.15 | -1.17% | 52,362 |
| Jan 5, 2026 | 36.38 | 36.58 | 35.70 | 36.58 | 36.58 | 12.03% | 28,368 |
| Jan 2, 2026 | 34.48 | 34.48 | 32.65 | 32.65 | 32.65 | -9.91% | 3,619 |
| Dec 31, 2025 | 34.67 | 36.60 | 34.67 | 36.24 | 36.24 | -0.89% | 2,972 |
| Dec 30, 2025 | 34.80 | 36.56 | 34.80 | 36.56 | 36.56 | 3.29% | 1,417 |
| Dec 29, 2025 | 35.50 | 35.50 | 35.36 | 35.40 | 35.40 | 1.52% | 17,722 |
| Dec 26, 2025 | 35.45 | 35.45 | 34.73 | 34.87 | 34.87 | 0.35% | 694 |
| Dec 24, 2025 | 35.75 | 35.75 | 34.75 | 34.75 | 34.75 | -1.18% | 495 |
| Dec 19, 2025 | 35.21 | 35.21 | 35.17 | 35.17 | 35.17 | 1.02% | 596 |
| Dec 17, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 3.23% | 240 |
| Dec 16, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -3.66% | 150 |
| Dec 15, 2025 | 35.53 | 35.72 | 34.81 | 35.00 | 35.00 | -0.71% | 12,733 |
| Dec 12, 2025 | 35.01 | 35.25 | 35.01 | 35.25 | 35.25 | 6.82% | 1,210 |
| Dec 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 206 |
| Dec 9, 2025 | 32.62 | 33.00 | 32.62 | 33.00 | 33.00 | 2.39% | 200 |
| Dec 8, 2025 | 31.87 | 32.23 | 31.87 | 32.23 | 32.23 | 0.77% | 51,395 |
| 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 |