Skip to main content
Sumitomo Corporation (SSUMY)
OTCMKTS · Delayed Price · Currency is USD
31.80
-0.30 (-0.95%)
At close: Dec 5, 2025

Sumitomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.2032.2031.7031.8031.80-0.95%94,626
Dec 4, 202532.2532.3031.4832.1132.111.94%104,758
Dec 3, 202531.1631.5031.0031.5031.501.04%45,470
Dec 2, 202531.1831.3031.0731.1731.17-0.61%120,692
Dec 1, 202531.4131.4631.3031.3631.36-0.22%57,256
Nov 28, 202531.3431.4831.3231.4331.431.91%81,391
Nov 26, 202530.3230.8530.3230.8430.840.23%74,028
Nov 25, 202530.5930.7730.4130.7730.770.47%69,007
Nov 24, 202529.4430.6929.4430.6330.630.57%55,805
Nov 21, 202529.4930.7129.0630.4530.452.78%87,596
Nov 20, 202530.3330.3329.5929.6329.63-1.94%83,571
Nov 19, 202530.2630.3030.0530.2130.21-0.43%46,044
Nov 18, 202530.2130.4729.2530.3430.34-2.10%72,158
Nov 17, 202531.7531.7930.8730.9930.99-2.46%58,891
Nov 14, 202531.2531.8831.2531.7731.771.75%48,680
Nov 13, 202531.7631.7631.1831.2331.230.31%97,684
Nov 12, 202530.9631.2030.9631.1331.131.38%135,734
Nov 11, 202531.0231.0229.8830.7130.71-1.11%42,448
Nov 10, 202529.8131.1029.8131.0531.050.49%59,245
Nov 7, 202530.5031.0030.4730.9030.901.41%110,408
Nov 6, 202530.2630.5529.6830.4730.472.66%50,951
Nov 5, 202528.8529.7728.8529.6829.683.06%73,943
Nov 4, 202529.0429.7828.5628.8028.80-0.93%88,193
Nov 3, 202529.2029.2029.0429.0729.07-0.24%70,028
Oct 31, 202529.0630.1129.0029.1429.14-3.70%117,727
Oct 30, 202530.5731.1129.4830.2630.26-1.80%187,903
Oct 28, 202531.0531.0530.7130.8130.81-0.54%107,018
Oct 27, 202530.5031.0130.5030.9830.982.01%68,441
Oct 24, 202530.1630.4130.1630.3730.370.60%93,739
Oct 23, 202530.1030.2930.1030.1930.190.47%51,416
Oct 22, 202530.1430.1429.9230.0530.050.18%51,107
Oct 21, 202530.0030.1129.9530.0030.00-0.48%80,952
Oct 20, 202530.5030.5030.1230.1430.140.89%121,497
Oct 17, 202528.8029.9128.8029.8829.881.13%99,946
Oct 16, 202530.4730.4729.4529.5429.54-0.20%75,441
Oct 15, 202529.4029.8829.4029.6029.601.13%119,745
Oct 14, 202529.0030.0028.9429.2729.270.90%101,175
Oct 13, 202529.2029.2028.8329.0129.011.61%80,581
Oct 10, 202528.8729.4528.5528.5528.55-3.02%59,916
Oct 9, 202529.7429.7429.3929.4429.44-60,109
Oct 8, 202530.0030.0029.4329.4429.440.75%84,696
Oct 7, 202529.5030.4429.2229.2229.22-1.85%45,850
Oct 6, 202529.0130.4729.0129.7729.770.57%115,849
Oct 3, 202529.2529.6629.2529.6029.602.67%51,446
Oct 2, 202528.7028.9328.7028.8328.83-0.93%46,991
Oct 1, 202529.0229.1528.7229.1029.100.62%96,062
Sep 30, 202529.0029.0028.7228.9228.92-1.53%88,750
Sep 29, 202529.0029.5229.0029.3729.37-0.03%64,651
Sep 26, 202529.5529.5529.0029.3829.380.65%75,936
Sep 25, 202529.2429.3129.1029.1929.19-0.44%54,993
Sep 24, 202530.0030.0028.6029.3229.32-1.74%62,222
Sep 23, 202528.5330.0028.5329.8429.84-0.37%54,033
Sep 22, 202529.7829.9529.7329.9529.950.77%50,352
Sep 19, 202529.5929.7429.5929.7229.720.45%79,501
Sep 18, 202529.5329.6929.5329.5929.590.37%63,325
Sep 17, 202529.6829.6929.4329.4829.48-0.67%46,647
Sep 16, 202529.5329.7629.5329.6829.680.68%49,205
Sep 15, 202529.3029.9929.3029.4829.480.37%65,964
Sep 12, 202529.6029.6029.2729.3729.37-0.76%60,981
Sep 11, 202529.7529.7529.5429.6029.600.19%48,354
Sep 10, 202529.6829.7529.5029.5429.540.34%138,798
Sep 9, 202528.5029.9728.5029.4429.44-1.51%166,133
Sep 8, 202529.5529.9429.5529.8929.891.87%61,069
Sep 5, 202529.9029.9029.2729.3429.341.73%42,173
Sep 4, 202528.8028.8428.6728.8428.840.56%44,061
Sep 3, 202528.0328.8028.0328.6828.68-0.31%108,115
Sep 2, 202528.4928.7728.4928.7728.772.64%62,990
Aug 29, 202528.8028.8027.8728.0328.03-0.18%118,677
Aug 28, 202528.0028.2528.0028.0828.081.45%61,118
Aug 27, 202528.0028.0027.5227.6827.68-0.43%41,622
Aug 26, 202528.7828.7827.7127.8027.800.06%32,118
Aug 25, 202528.0028.0027.2027.7827.78-0.24%31,571
Aug 22, 202527.2527.8927.2527.8527.852.23%59,863
Aug 21, 202527.4027.4427.2427.2427.24-0.87%67,251
Aug 20, 202527.4027.5427.4027.4827.48-0.65%45,885
Aug 19, 202527.6527.7127.6127.6627.660.77%49,465
Aug 18, 202528.4728.4727.1827.4527.45-71,059
Aug 15, 202527.4927.4927.3927.4527.450.66%44,932
Aug 14, 202526.1928.0026.1927.2727.27-1.30%67,020
Aug 13, 202526.6527.7926.6527.6327.63-1.11%72,301
Aug 12, 202527.8127.9726.5027.9427.941.53%58,260
Aug 11, 202528.0028.0027.5027.5227.52-0.10%81,342
Aug 8, 202527.7027.7127.4827.5527.551.54%89,814
Aug 7, 202526.8527.2126.8527.1327.130.22%64,764
Aug 6, 202526.4827.1426.4827.0727.072.23%61,740
Aug 5, 202525.5026.5725.5026.4826.48-0.26%75,194
Aug 4, 202526.3026.5726.3026.5526.552.40%123,200
Aug 1, 202525.9025.9425.7425.9325.930.83%66,543
Jul 31, 202525.6325.7925.5525.7225.71-0.21%74,087
Jul 30, 202526.2626.2625.6525.7725.770.08%139,733
Jul 29, 202525.7625.7925.7125.7525.75-0.69%65,099
Jul 28, 202526.3126.5925.8625.9325.93-1.44%51,469
Jul 25, 202526.7126.7125.9026.3126.31-1.50%36,113
Jul 24, 202526.8026.8026.6926.7126.710.53%67,410
Jul 23, 202525.2526.6925.2526.5726.574.20%62,312
Jul 22, 202525.0525.5025.0525.5025.500.63%71,343
Jul 21, 202524.0225.3424.0225.3425.341.40%53,404
Jul 18, 202524.8325.0924.8324.9924.99-0.40%45,040
Jul 17, 202525.7925.7924.9325.0925.090.72%72,099
Jul 16, 202525.3225.7224.7224.9124.910.32%61,461