Advertisement
Sumitomo Corporation (SSUMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
As of 04:00PM EDT. Market open.
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 300 |
| Oct 15, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Oct 14, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 500 |
| Oct 11, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Oct 10, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 100 |
| Oct 09, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| Oct 08, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| Oct 07, 2024 | 22.65 | 22.65 | 21.99 | 21.99 | 21.99 | 5,600 |
| Oct 04, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Oct 03, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 56,500 |
| Oct 02, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Oct 01, 2024 | 22.65 | 22.73 | 22.09 | 22.73 | 22.73 | 800 |
| Sep 30, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Sep 27, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Sep 26, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Sep 25, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Sep 24, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 100 |
| Sep 23, 2024 | 22.14 | 23.00 | 22.14 | 23.00 | 23.00 | 1,000 |
| Sep 20, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Sep 19, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 400 |
| Sep 18, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 400 |
| Sep 17, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Sep 16, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Sep 13, 2024 | 21.95 | 23.45 | 21.95 | 23.45 | 23.45 | 600 |
| Sep 12, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Sep 11, 2024 | 22.90 | 22.90 | 22.14 | 22.14 | 22.14 | 1,200 |
| Sep 10, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Sep 09, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Sep 06, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Sep 05, 2024 | 23.00 | 23.00 | 22.94 | 22.94 | 22.94 | 400 |
| Sep 04, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Sep 03, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Aug 30, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Aug 29, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 4,200 |
| Aug 28, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 8,200 |
| Aug 27, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Aug 26, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Aug 23, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1,200 |
| Aug 22, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 900 |
| Aug 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 52,900 |
| Aug 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3,900 |
| Aug 19, 2024 | 21.95 | 24.00 | 21.95 | 24.00 | 24.00 | 300 |
| Aug 16, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| Aug 15, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 7,200 |
| Aug 14, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 600 |
| Aug 13, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Aug 12, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 200 |
| Aug 09, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Aug 08, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 8,300 |
| Aug 07, 2024 | 22.44 | 22.50 | 21.75 | 21.75 | 21.75 | 6,500 |
| Aug 06, 2024 | 21.70 | 21.70 | 19.40 | 19.76 | 19.76 | 2,500 |
| Aug 05, 2024 | 18.70 | 21.00 | 18.70 | 20.35 | 20.35 | 35,300 |
| Aug 02, 2024 | 21.60 | 24.05 | 21.55 | 21.98 | 21.98 | 2,100 |
| Aug 01, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 200 |
| Jul 31, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 3,600 |
| Jul 30, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| Jul 29, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 300 |
| Jul 26, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Jul 25, 2024 | 24.38 | 24.45 | 24.38 | 24.45 | 24.45 | 400 |
| Jul 24, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 100 |
| Jul 23, 2024 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | 2,900 |
| Jul 22, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Jul 19, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Jul 18, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 300 |
| Jul 17, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 3,800 |
| Jul 16, 2024 | 25.71 | 25.99 | 25.67 | 25.84 | 25.84 | 19,600 |
| Jul 15, 2024 | 25.25 | 25.58 | 25.25 | 25.25 | 25.25 | 6,800 |
| Jul 12, 2024 | 25.33 | 25.33 | 25.24 | 25.24 | 25.24 | 500 |
| Jul 11, 2024 | 25.58 | 25.58 | 25.23 | 25.23 | 25.23 | 200 |
| Jul 10, 2024 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | 300 |
| Jul 09, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 500 |
| Jul 08, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 700 |
| Jul 05, 2024 | 25.60 | 25.75 | 25.53 | 25.75 | 25.75 | 5,500 |
| Jul 03, 2024 | 25.25 | 25.50 | 25.25 | 25.45 | 25.45 | 7,900 |
| Jul 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Jul 01, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Jun 28, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 2,600 |
| Jun 27, 2024 | 24.50 | 24.76 | 23.75 | 24.76 | 24.76 | 4,700 |
| Jun 26, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 400 |
| Jun 25, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 600 |
| Jun 24, 2024 | 24.29 | 24.40 | 24.29 | 24.32 | 24.32 | 8,400 |
| Jun 21, 2024 | 24.09 | 24.39 | 24.09 | 24.39 | 24.39 | 300 |
| Jun 20, 2024 | 24.09 | 24.25 | 24.09 | 24.21 | 24.21 | 4,600 |
| Jun 18, 2024 | 24.50 | 24.65 | 24.13 | 24.63 | 24.63 | 7,000 |
| Jun 17, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 200 |
| Jun 14, 2024 | 25.00 | 25.52 | 25.00 | 25.38 | 25.38 | 2,200 |
| Jun 13, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 300 |
| Jun 12, 2024 | 25.66 | 25.81 | 25.66 | 25.80 | 25.80 | 4,000 |
| Jun 11, 2024 | 26.59 | 26.59 | 25.87 | 25.87 | 25.87 | 2,100 |
| Jun 10, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jun 07, 2024 | 25.60 | 25.70 | 25.60 | 25.60 | 25.60 | 10,300 |
| Jun 06, 2024 | 25.60 | 25.62 | 25.59 | 25.59 | 25.59 | 6,500 |
| Jun 05, 2024 | 25.62 | 25.76 | 25.62 | 25.70 | 25.70 | 7,600 |
| Jun 04, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 600 |
| Jun 03, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| May 31, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 300 |
| May 30, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 200 |
| May 29, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1,800 |
| May 28, 2024 | 26.22 | 26.30 | 26.05 | 26.05 | 26.05 | 1,500 |
| May 24, 2024 | 26.28 | 26.28 | 26.22 | 26.22 | 26.22 | 6,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.