Sumitomo Corporation (SSUMY)
OTC: SSUMY
· Real-Time Price · USD
29.34
0.50 (1.73%)
At close: Sep 05, 2025, 3:52 PM
29.36
0.07%
After-hours: Sep 05, 2025, 03:58 PM EDT
SSUMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.37 | 29.54 | 29.30 | 29.36 | 29.36 | 1.80% | 42,173 |
| Sep 4, 2025 | 28.80 | 28.84 | 28.67 | 28.84 | 28.84 | 0.56% | 44,100 |
| Sep 3, 2025 | 28.03 | 28.80 | 28.03 | 28.68 | 28.68 | -0.31% | 108,115 |
| Sep 2, 2025 | 28.49 | 28.77 | 28.49 | 28.77 | 28.77 | 2.64% | 63,000 |
| Aug 29, 2025 | 28.80 | 28.80 | 27.87 | 28.03 | 28.03 | -0.18% | 118,700 |
| Aug 28, 2025 | 28.00 | 28.25 | 28.00 | 28.08 | 28.08 | 1.45% | 61,118 |
| Aug 27, 2025 | 28.00 | 28.00 | 27.52 | 27.68 | 27.68 | -0.43% | 41,622 |
| Aug 26, 2025 | 28.78 | 28.78 | 27.71 | 27.80 | 27.80 | 0.07% | 32,118 |
| Aug 25, 2025 | 28.00 | 28.00 | 27.20 | 27.78 | 27.78 | -0.25% | 31,600 |
| Aug 22, 2025 | 27.25 | 27.89 | 27.25 | 27.85 | 27.85 | 2.24% | 59,900 |
| Aug 21, 2025 | 27.40 | 27.44 | 27.24 | 27.24 | 27.24 | -0.87% | 67,300 |
| Aug 20, 2025 | 27.40 | 27.54 | 27.40 | 27.48 | 27.48 | -0.65% | 45,900 |
| Aug 19, 2025 | 27.65 | 27.71 | 27.61 | 27.66 | 27.66 | 0.77% | 49,500 |
| Aug 18, 2025 | 28.47 | 28.47 | 27.18 | 27.45 | 27.45 | 0.00% | 71,100 |
| Aug 15, 2025 | 27.49 | 27.49 | 27.39 | 27.45 | 27.45 | 0.66% | 44,932 |
| Aug 14, 2025 | 26.19 | 28.00 | 26.19 | 27.27 | 27.27 | -1.30% | 67,020 |
| Aug 13, 2025 | 26.65 | 27.79 | 26.65 | 27.63 | 27.63 | -1.11% | 72,301 |
| Aug 12, 2025 | 27.81 | 27.97 | 26.50 | 27.94 | 27.94 | 1.53% | 58,300 |
| Aug 11, 2025 | 28.00 | 28.00 | 27.50 | 27.52 | 27.52 | -0.11% | 81,342 |
| Aug 8, 2025 | 27.70 | 27.71 | 27.48 | 27.55 | 27.55 | 1.55% | 89,814 |