Sumitomo Corporation (SSUMY)
OTCMKTS
· Delayed Price · Currency is USD
35.52
-0.88 (-2.42%)
Mar 9, 2026, 11:01 AM EST
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.70 | 36.70 | 36.06 | 36.40 | 36.40 | -2.93% | 108,305 |
| Mar 5, 2026 | 39.00 | 39.00 | 37.05 | 37.50 | 37.50 | -3.77% | 132,579 |
| Mar 4, 2026 | 39.30 | 39.30 | 38.28 | 38.97 | 38.97 | -1.49% | 106,364 |
| Mar 3, 2026 | 40.01 | 40.01 | 38.25 | 39.56 | 39.56 | -4.81% | 159,350 |
| Mar 2, 2026 | 42.60 | 42.60 | 41.18 | 41.56 | 41.56 | -2.40% | 94,660 |
| Feb 27, 2026 | 42.51 | 42.75 | 42.38 | 42.58 | 42.58 | 2.48% | 74,998 |
| Feb 26, 2026 | 41.54 | 42.02 | 40.00 | 41.55 | 41.55 | -0.65% | 101,634 |
| Feb 25, 2026 | 40.00 | 42.51 | 40.00 | 41.82 | 41.82 | 1.93% | 74,685 |
| Feb 24, 2026 | 40.00 | 41.14 | 40.00 | 41.03 | 41.03 | -0.85% | 93,868 |
| Feb 23, 2026 | 41.32 | 41.66 | 41.32 | 41.38 | 41.38 | 0.15% | 58,769 |
| Feb 20, 2026 | 41.65 | 41.65 | 40.88 | 41.32 | 41.32 | -3.30% | 156,310 |
| Feb 19, 2026 | 42.36 | 42.77 | 42.36 | 42.73 | 42.73 | 0.08% | 103,018 |
| Feb 18, 2026 | 42.65 | 42.89 | 42.60 | 42.70 | 42.70 | -1.33% | 61,322 |
| Feb 17, 2026 | 43.75 | 43.80 | 41.17 | 43.27 | 43.27 | -1.64% | 125,784 |
| Feb 13, 2026 | 42.37 | 43.99 | 42.37 | 43.99 | 43.99 | 0.78% | 71,132 |
| Feb 12, 2026 | 43.61 | 44.15 | 43.54 | 43.65 | 43.65 | 1.51% | 87,423 |
| Feb 11, 2026 | 43.94 | 43.94 | 42.75 | 43.00 | 43.00 | 0.51% | 135,217 |
| Feb 10, 2026 | 43.60 | 43.60 | 42.51 | 42.78 | 42.78 | 3.76% | 134,812 |
| Feb 9, 2026 | 40.99 | 41.38 | 40.65 | 41.23 | 41.23 | 2.59% | 75,483 |
| Feb 6, 2026 | 39.00 | 40.25 | 39.00 | 40.19 | 40.19 | 5.49% | 69,586 |
| Feb 5, 2026 | 39.33 | 39.33 | 37.55 | 38.10 | 38.10 | -3.74% | 240,198 |
| Feb 4, 2026 | 39.79 | 40.58 | 39.54 | 39.58 | 39.58 | -2.56% | 100,699 |
| Feb 3, 2026 | 39.83 | 40.62 | 39.83 | 40.62 | 40.62 | 2.00% | 93,997 |
| Feb 2, 2026 | 40.25 | 40.40 | 39.42 | 39.83 | 39.83 | -1.98% | 86,971 |
| Jan 30, 2026 | 40.30 | 41.10 | 40.30 | 40.63 | 40.63 | -1.39% | 141,165 |
| Jan 29, 2026 | 42.52 | 42.52 | 40.59 | 41.20 | 41.20 | 0.71% | 93,604 |
| Jan 28, 2026 | 40.90 | 41.09 | 40.79 | 40.91 | 40.91 | 0.17% | 70,245 |
| Jan 27, 2026 | 42.12 | 42.12 | 40.40 | 40.84 | 40.84 | 4.11% | 109,153 |
| Jan 26, 2026 | 39.52 | 39.52 | 39.13 | 39.23 | 39.23 | -1.18% | 99,825 |
| Jan 23, 2026 | 39.90 | 39.90 | 39.30 | 39.70 | 39.70 | -0.70% | 84,593 |
| Jan 22, 2026 | 41.24 | 41.24 | 39.82 | 39.98 | 39.98 | 0.30% | 87,319 |
| Jan 21, 2026 | 39.10 | 40.09 | 38.90 | 39.86 | 39.86 | 2.22% | 83,011 |
| Jan 20, 2026 | 37.61 | 39.76 | 37.61 | 38.99 | 38.99 | -1.83% | 104,377 |
| Jan 16, 2026 | 40.54 | 40.54 | 39.67 | 39.72 | 39.72 | 0.94% | 198,433 |
| Jan 15, 2026 | 39.01 | 39.45 | 39.01 | 39.35 | 39.35 | 4.52% | 115,596 |
| Jan 14, 2026 | 37.42 | 37.78 | 37.42 | 37.65 | 37.65 | -0.09% | 74,656 |
| Jan 13, 2026 | 38.84 | 38.84 | 37.65 | 37.69 | 37.69 | 0.41% | 118,161 |
| Jan 12, 2026 | 38.20 | 38.20 | 36.93 | 37.53 | 37.53 | 2.35% | 105,132 |
| Jan 9, 2026 | 36.68 | 36.82 | 36.39 | 36.67 | 36.67 | 0.49% | 104,667 |
| Jan 8, 2026 | 36.29 | 36.53 | 36.21 | 36.49 | 36.49 | 0.80% | 70,140 |
| Jan 7, 2026 | 36.82 | 36.82 | 36.10 | 36.20 | 36.20 | 0.28% | 74,927 |
| Jan 6, 2026 | 36.12 | 36.16 | 36.00 | 36.10 | 36.10 | 0.87% | 109,366 |
| Jan 5, 2026 | 34.25 | 35.83 | 34.25 | 35.79 | 35.79 | 3.29% | 82,634 |
| Jan 2, 2026 | 34.52 | 34.98 | 34.32 | 34.65 | 34.65 | 0.26% | 119,656 |
| Dec 31, 2025 | 34.40 | 34.68 | 34.40 | 34.56 | 34.56 | -0.45% | 72,427 |
| Dec 30, 2025 | 35.48 | 35.48 | 34.70 | 34.72 | 34.72 | -1.41% | 102,031 |
| Dec 29, 2025 | 35.89 | 35.89 | 35.13 | 35.21 | 35.21 | 1.65% | 45,808 |
| Dec 26, 2025 | 35.05 | 35.27 | 34.57 | 34.64 | 34.64 | -0.77% | 52,847 |
| Dec 24, 2025 | 33.69 | 34.96 | 33.69 | 34.91 | 34.91 | -0.48% | 78,640 |
| Dec 23, 2025 | 35.04 | 35.11 | 35.00 | 35.08 | 35.08 | 1.39% | 125,537 |
| Dec 22, 2025 | 35.48 | 35.48 | 34.48 | 34.60 | 34.60 | -0.52% | 77,007 |
| Dec 19, 2025 | 34.94 | 34.94 | 34.69 | 34.78 | 34.78 | 1.52% | 47,699 |
| Dec 18, 2025 | 34.23 | 34.36 | 34.15 | 34.26 | 34.26 | 0.68% | 55,106 |
| Dec 17, 2025 | 35.28 | 35.28 | 34.03 | 34.03 | 34.03 | -0.96% | 67,002 |
| Dec 16, 2025 | 35.10 | 35.10 | 34.35 | 34.36 | 34.36 | -2.44% | 62,117 |
| Dec 15, 2025 | 34.91 | 35.53 | 34.90 | 35.22 | 35.22 | 2.35% | 121,883 |
| Dec 12, 2025 | 35.75 | 35.75 | 34.30 | 34.41 | 34.41 | -0.23% | 164,871 |
| Dec 11, 2025 | 33.50 | 34.53 | 33.50 | 34.49 | 34.49 | 3.61% | 143,589 |
| Dec 10, 2025 | 32.97 | 33.33 | 32.89 | 33.29 | 33.29 | 2.43% | 53,305 |
| Dec 9, 2025 | 32.58 | 32.67 | 32.50 | 32.50 | 32.50 | 0.56% | 76,094 |
| Dec 8, 2025 | 32.40 | 32.56 | 32.28 | 32.32 | 32.32 | 1.64% | 97,295 |
| Dec 5, 2025 | 32.20 | 32.20 | 31.70 | 31.80 | 31.80 | -0.95% | 94,626 |
| Dec 4, 2025 | 32.25 | 32.30 | 31.48 | 32.11 | 32.11 | 1.94% | 104,758 |
| Dec 3, 2025 | 31.16 | 31.50 | 31.00 | 31.50 | 31.50 | 1.04% | 45,470 |
| Dec 2, 2025 | 31.18 | 31.30 | 31.07 | 31.17 | 31.17 | -0.61% | 120,692 |
| Dec 1, 2025 | 31.41 | 31.46 | 31.30 | 31.36 | 31.36 | -0.22% | 57,527 |
| Nov 28, 2025 | 31.34 | 31.48 | 31.32 | 31.43 | 31.43 | 1.91% | 81,391 |
| Nov 26, 2025 | 30.32 | 30.85 | 30.32 | 30.84 | 30.84 | 0.23% | 74,028 |
| Nov 25, 2025 | 30.59 | 30.77 | 30.41 | 30.77 | 30.77 | 0.47% | 69,007 |
| Nov 24, 2025 | 29.44 | 30.69 | 29.44 | 30.63 | 30.63 | 0.57% | 55,805 |
| Nov 21, 2025 | 29.49 | 30.71 | 29.06 | 30.45 | 30.45 | 2.78% | 87,596 |
| Nov 20, 2025 | 30.33 | 30.33 | 29.59 | 29.63 | 29.63 | -1.94% | 83,571 |
| Nov 19, 2025 | 30.26 | 30.30 | 30.05 | 30.21 | 30.21 | -0.43% | 46,044 |
| Nov 18, 2025 | 30.21 | 30.47 | 29.25 | 30.34 | 30.34 | -2.10% | 72,158 |
| Nov 17, 2025 | 31.75 | 31.79 | 30.87 | 30.99 | 30.99 | -2.46% | 58,891 |
| Nov 14, 2025 | 31.25 | 31.88 | 31.25 | 31.77 | 31.77 | 1.75% | 48,680 |
| Nov 13, 2025 | 31.76 | 31.76 | 31.18 | 31.23 | 31.23 | 0.31% | 97,684 |
| Nov 12, 2025 | 30.96 | 31.20 | 30.96 | 31.13 | 31.13 | 1.38% | 135,734 |
| Nov 11, 2025 | 31.02 | 31.02 | 29.88 | 30.71 | 30.71 | -1.11% | 42,448 |
| Nov 10, 2025 | 29.81 | 31.10 | 29.81 | 31.05 | 31.05 | 0.49% | 59,245 |
| Nov 7, 2025 | 30.50 | 31.00 | 30.47 | 30.90 | 30.90 | 1.41% | 110,408 |
| Nov 6, 2025 | 30.26 | 30.55 | 29.68 | 30.47 | 30.47 | 2.66% | 50,951 |
| Nov 5, 2025 | 28.85 | 29.77 | 28.85 | 29.68 | 29.68 | 3.06% | 73,943 |
| Nov 4, 2025 | 29.04 | 29.78 | 28.56 | 28.80 | 28.80 | -0.93% | 88,193 |
| Nov 3, 2025 | 29.20 | 29.20 | 29.04 | 29.07 | 29.07 | -0.24% | 70,028 |
| Oct 31, 2025 | 29.06 | 30.11 | 29.00 | 29.14 | 29.14 | -3.70% | 117,727 |
| Oct 30, 2025 | 30.57 | 31.11 | 29.48 | 30.26 | 30.26 | -1.80% | 187,903 |
| Oct 28, 2025 | 31.05 | 31.05 | 30.71 | 30.81 | 30.81 | -0.54% | 107,018 |
| Oct 27, 2025 | 30.50 | 31.01 | 30.50 | 30.98 | 30.98 | 2.01% | 68,441 |
| Oct 24, 2025 | 30.16 | 30.41 | 30.16 | 30.37 | 30.37 | 0.60% | 93,739 |
| Oct 23, 2025 | 30.10 | 30.29 | 30.10 | 30.19 | 30.19 | 0.47% | 51,416 |
| Oct 22, 2025 | 30.14 | 30.14 | 29.92 | 30.05 | 30.05 | 0.18% | 51,107 |
| Oct 21, 2025 | 30.00 | 30.11 | 29.95 | 30.00 | 30.00 | -0.48% | 80,952 |
| Oct 20, 2025 | 30.50 | 30.50 | 30.12 | 30.14 | 30.14 | 0.89% | 121,497 |
| Oct 17, 2025 | 28.80 | 29.91 | 28.80 | 29.88 | 29.88 | 1.13% | 99,946 |
| Oct 16, 2025 | 30.47 | 30.47 | 29.45 | 29.54 | 29.54 | -0.20% | 75,441 |
| Oct 15, 2025 | 29.40 | 29.88 | 29.40 | 29.60 | 29.60 | 1.13% | 119,745 |
| Oct 14, 2025 | 29.00 | 30.00 | 28.94 | 29.27 | 29.27 | 0.90% | 101,175 |
| Oct 13, 2025 | 29.20 | 29.20 | 28.83 | 29.01 | 29.01 | 1.61% | 80,581 |
| Oct 10, 2025 | 28.87 | 29.45 | 28.55 | 28.55 | 28.55 | -3.02% | 59,916 |