OTC Markets OTCPK - Delayed Quote USD

Sumitomo Corporation (SSUMF)

Compare
22.50 0.00 (0.00%)
As of October 15 at 4:00 PM EDT. Market Open.
Currency in USD
Download
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 9, 2024 21.99 21.99 21.99 21.99 21.99 -
Oct 8, 2024 21.99 21.99 21.99 21.99 21.99 -
Oct 7, 2024 22.65 22.65 21.99 21.99 21.99 5,600
Oct 4, 2024 22.73 22.73 22.73 22.73 22.73 -
Oct 3, 2024 22.73 22.73 22.73 22.73 22.73 56,500
Oct 2, 2024 22.73 22.73 22.73 22.73 22.73 -
Oct 1, 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 0.45 Dividend
Sep 27, 2024 22.65 22.65 22.65 22.65 22.65 -
Sep 26, 2024 22.65 22.65 22.65 22.65 22.20 -
Sep 25, 2024 22.65 22.65 22.65 22.65 22.20 -
Sep 24, 2024 22.65 22.65 22.65 22.65 22.20 100
Sep 23, 2024 22.14 23.00 22.14 23.00 22.54 1,000
Sep 20, 2024 22.15 22.15 22.15 22.15 21.71 -
Sep 19, 2024 22.15 22.15 22.15 22.15 21.71 400
Sep 18, 2024 23.45 23.45 23.45 23.45 22.99 400
Sep 17, 2024 23.45 23.45 23.45 23.45 22.99 -
Sep 16, 2024 23.45 23.45 23.45 23.45 22.99 -
Sep 13, 2024 21.95 23.45 21.95 23.45 22.99 600
Sep 12, 2024 22.14 22.14 22.14 22.14 21.70 -
Sep 11, 2024 22.90 22.90 22.14 22.14 21.70 1,200
Sep 10, 2024 22.94 22.94 22.94 22.94 22.49 -
Sep 9, 2024 22.94 22.94 22.94 22.94 22.49 -
Sep 6, 2024 22.94 22.94 22.94 22.94 22.49 -
Sep 5, 2024 23.00 23.00 22.94 22.94 22.49 400
Sep 4, 2024 21.95 21.95 21.95 21.95 21.51 -
Sep 3, 2024 21.95 21.95 21.95 21.95 21.51 -
Aug 30, 2024 21.95 21.95 21.95 21.95 21.51 -
Aug 29, 2024 21.95 21.95 21.95 21.95 21.51 4,200
Aug 28, 2024 21.95 21.95 21.95 21.95 21.51 8,200
Aug 27, 2024 21.96 21.96 21.96 21.96 21.52 -
Aug 26, 2024 21.96 21.96 21.96 21.96 21.52 -
Aug 23, 2024 21.96 21.96 21.96 21.96 21.52 1,200
Aug 22, 2024 21.96 21.96 21.96 21.96 21.52 900
Aug 21, 2024 24.00 24.00 24.00 24.00 23.52 52,900
Aug 20, 2024 24.00 24.00 24.00 24.00 23.52 3,900
Aug 19, 2024 21.95 24.00 21.95 24.00 23.52 300
Aug 16, 2024 22.93 22.93 22.93 22.93 22.48 -
Aug 15, 2024 22.93 22.93 22.93 22.93 22.48 7,200
Aug 14, 2024 23.00 23.00 23.00 23.00 22.54 600
Aug 13, 2024 21.63 21.63 21.63 21.63 21.20 -
Aug 12, 2024 21.63 21.63 21.63 21.63 21.20 200
Aug 9, 2024 21.75 21.75 21.75 21.75 21.32 -
Aug 8, 2024 21.75 21.75 21.75 21.75 21.32 8,300
Aug 7, 2024 22.44 22.50 21.75 21.75 21.32 6,500
Aug 6, 2024 21.70 21.70 19.40 19.76 19.37 2,500
Aug 5, 2024 18.70 21.00 18.70 20.35 19.95 35,300
Aug 2, 2024 21.60 24.05 21.55 21.98 21.54 2,100
Aug 1, 2024 24.30 24.30 24.30 24.30 23.82 200
Jul 31, 2024 24.96 24.96 24.96 24.96 24.47 3,600
Jul 30, 2024 24.92 24.92 24.92 24.92 24.43 -
Jul 29, 2024 24.92 24.92 24.92 24.92 24.43 300
Jul 26, 2024 24.45 24.45 24.45 24.45 23.97 -
Jul 25, 2024 24.38 24.45 24.38 24.45 23.97 400
Jul 24, 2024 24.85 24.85 24.85 24.85 24.36 100
Jul 23, 2024 25.45 25.45 25.40 25.40 24.90 2,900
Jul 22, 2024 24.85 24.85 24.85 24.85 24.36 -
Jul 19, 2024 24.85 24.85 24.85 24.85 24.36 -
Jul 18, 2024 24.85 24.85 24.85 24.85 24.36 300
Jul 17, 2024 25.79 25.79 25.79 25.79 25.28 3,800
Jul 16, 2024 25.71 25.99 25.67 25.84 25.33 19,600
Jul 15, 2024 25.25 25.58 25.25 25.25 24.75 6,800
Jul 12, 2024 25.33 25.33 25.24 25.24 24.74 500
Jul 11, 2024 25.58 25.58 25.23 25.23 24.73 200
Jul 10, 2024 25.24 25.24 25.23 25.23 24.73 300
Jul 9, 2024 25.19 25.19 25.19 25.19 24.69 500
Jul 8, 2024 24.84 24.84 24.84 24.84 24.35 700
Jul 5, 2024 25.60 25.75 25.53 25.75 25.24 5,500
Jul 3, 2024 25.25 25.50 25.25 25.45 24.95 7,900
Jul 2, 2024 25.00 25.00 25.00 25.00 24.50 -
Jul 1, 2024 25.00 25.00 25.00 25.00 24.50 -
Jun 28, 2024 25.20 25.20 25.00 25.00 24.50 2,600
Jun 27, 2024 24.50 24.76 23.75 24.76 24.27 4,700
Jun 26, 2024 24.01 24.01 24.01 24.01 23.53 400
Jun 25, 2024 24.05 24.05 24.05 24.05 23.57 600
Jun 24, 2024 24.29 24.40 24.29 24.32 23.84 8,400
Jun 21, 2024 24.09 24.39 24.09 24.39 23.91 300
Jun 20, 2024 24.09 24.25 24.09 24.21 23.73 4,600
Jun 18, 2024 24.50 24.65 24.13 24.63 24.14 7,000
Jun 17, 2024 25.00 25.00 25.00 25.00 24.50 200
Jun 14, 2024 25.00 25.52 25.00 25.38 24.88 2,200
Jun 13, 2024 25.00 25.00 25.00 25.00 24.50 300
Jun 12, 2024 25.66 25.81 25.66 25.80 25.29 4,000
Jun 11, 2024 26.59 26.59 25.87 25.87 25.36 2,100
Jun 10, 2024 25.60 25.60 25.60 25.60 25.09 -
Jun 7, 2024 25.60 25.70 25.60 25.60 25.09 10,300
Jun 6, 2024 25.60 25.62 25.59 25.59 25.08 6,500
Jun 5, 2024 25.62 25.76 25.62 25.70 25.19 7,600
Jun 4, 2024 25.94 25.94 25.94 25.94 25.43 600
Jun 3, 2024 25.94 25.94 25.94 25.94 25.43 -
May 31, 2024 25.94 25.94 25.94 25.94 25.43 300
May 30, 2024 26.35 26.35 26.35 26.35 25.83 200
May 29, 2024 25.50 25.50 25.50 25.50 24.99 1,800
May 28, 2024 26.22 26.30 26.05 26.05 25.53 1,500
May 24, 2024 26.28 26.28 26.22 26.22 25.70 6,100
May 23, 2024 26.00 26.26 26.00 26.26 25.74 500
May 22, 2024 26.08 26.08 26.08 26.08 25.56 1,000
May 21, 2024 27.30 27.30 27.30 27.30 26.76 10,100
May 20, 2024 27.10 27.10 27.10 27.10 26.56 600
May 17, 2024 26.32 26.32 26.32 26.32 25.80 2,200
May 16, 2024 26.59 26.59 26.59 26.59 26.06 300
May 15, 2024 27.20 27.20 26.24 26.24 25.72 700
May 14, 2024 26.59 26.59 26.59 26.59 26.06 5,500
May 13, 2024 26.59 26.59 26.59 26.59 26.06 900
May 10, 2024 27.28 27.28 27.28 27.28 26.74 200
May 9, 2024 27.00 27.54 26.78 26.84 26.31 5,300
May 8, 2024 27.11 27.11 27.08 27.08 26.54 2,100
May 7, 2024 27.22 27.68 27.22 27.68 27.13 2,400
May 6, 2024 28.90 28.90 28.05 28.31 27.75 6,400
May 3, 2024 28.50 28.50 27.93 27.93 27.38 7,900
May 2, 2024 27.79 28.13 27.79 27.97 27.42 2,000
May 1, 2024 26.19 26.19 26.19 26.19 25.67 200
Apr 30, 2024 26.64 26.65 26.19 26.65 26.12 1,300
Apr 29, 2024 25.00 26.65 25.00 26.59 26.06 1,800
Apr 26, 2024 24.99 24.99 24.99 24.99 24.49 700
Apr 25, 2024 24.58 24.58 24.58 24.58 24.09 -
Apr 24, 2024 24.58 24.58 24.58 24.58 24.09 400
Apr 23, 2024 24.58 24.58 24.58 24.58 24.09 500
Apr 22, 2024 24.30 24.30 24.30 24.30 23.82 -
Apr 19, 2024 24.30 24.30 24.30 24.30 23.82 -
Apr 18, 2024 23.96 24.30 23.96 24.30 23.82 600
Apr 17, 2024 24.16 24.16 24.16 24.16 23.68 -
Apr 16, 2024 24.41 24.41 24.16 24.16 23.68 600
Apr 15, 2024 25.02 25.09 25.00 25.00 24.50 2,300
Apr 12, 2024 24.76 24.76 24.76 24.76 24.27 -
Apr 11, 2024 24.76 24.76 24.76 24.76 24.27 -
Apr 10, 2024 24.76 24.76 24.76 24.76 24.27 1,000
Apr 9, 2024 24.65 25.02 24.65 24.76 24.27 1,500
Apr 8, 2024 24.37 24.37 24.37 24.37 23.89 400
Apr 5, 2024 24.65 24.65 24.65 24.65 24.16 -
Apr 4, 2024 24.25 24.65 24.10 24.65 24.16 1,300
Apr 3, 2024 24.24 24.24 24.11 24.11 23.63 1,300
Apr 2, 2024 24.00 24.00 24.00 24.00 23.52 -
Apr 1, 2024 24.00 24.00 24.00 24.00 23.52 700
Mar 28, 2024 0.41 Dividend
Mar 28, 2024 24.30 24.30 24.30 24.30 23.82 -
Mar 27, 2024 24.30 24.30 24.30 24.30 23.41 -
Mar 26, 2024 24.30 24.30 24.30 24.30 23.41 200
Mar 25, 2024 24.30 24.30 24.30 24.30 23.41 400
Mar 22, 2024 24.32 24.32 24.32 24.32 23.43 -
Mar 21, 2024 24.00 24.50 24.00 24.32 23.43 500
Mar 20, 2024 24.00 24.00 24.00 24.00 23.12 -
Mar 19, 2024 24.00 24.00 24.00 24.00 23.12 500
Mar 18, 2024 23.28 23.28 23.28 23.28 22.43 -
Mar 15, 2024 23.28 23.28 23.28 23.28 22.43 500
Mar 14, 2024 23.14 23.14 23.00 23.00 22.16 1,800
Mar 13, 2024 22.49 22.90 22.49 22.90 22.06 500
Mar 12, 2024 23.94 23.94 23.94 23.94 23.07 -
Mar 11, 2024 23.94 23.94 23.94 23.94 23.07 -
Mar 8, 2024 24.73 24.73 23.94 23.94 23.07 1,800
Mar 7, 2024 24.20 24.36 24.20 24.36 23.47 7,500
Mar 6, 2024 23.40 24.31 23.40 24.31 23.42 2,200
Mar 5, 2024 24.00 24.00 23.50 23.50 22.64 400
Mar 4, 2024 23.69 23.80 23.51 23.53 22.67 3,800
Mar 1, 2024 23.05 24.00 23.05 23.69 22.83 2,700
Feb 29, 2024 23.75 23.75 23.44 23.44 22.58 3,400
Feb 28, 2024 23.54 23.75 23.50 23.50 22.64 700
Feb 27, 2024 24.20 24.20 24.00 24.00 23.12 2,500
Feb 26, 2024 24.21 24.51 24.11 24.20 23.32 4,200
Feb 23, 2024 24.00 24.00 24.00 24.00 23.12 300
Feb 22, 2024 23.85 23.85 23.85 23.85 22.98 1,100
Feb 21, 2024 23.61 23.61 23.61 23.61 22.75 200
Feb 20, 2024 23.03 23.03 23.03 23.03 22.19 9,200
Feb 16, 2024 23.03 23.03 23.03 23.03 22.19 -
Feb 15, 2024 22.52 23.03 22.52 23.03 22.19 400
Feb 14, 2024 22.40 22.40 22.40 22.40 21.58 -
Feb 13, 2024 22.40 22.40 22.40 22.40 21.58 300
Feb 12, 2024 21.85 21.85 21.85 21.85 21.05 200
Feb 9, 2024 21.70 22.25 21.60 21.76 20.97 800
Feb 8, 2024 23.48 23.48 23.48 23.48 22.62 9,600
Feb 7, 2024 23.48 23.48 23.48 23.48 22.62 -
Feb 6, 2024 23.48 23.48 23.48 23.48 22.62 -
Feb 5, 2024 23.48 23.48 23.48 23.48 22.62 -
Feb 2, 2024 23.48 23.48 23.48 23.48 22.62 200
Feb 1, 2024 22.90 22.90 22.90 22.90 22.06 2,500
Jan 31, 2024 22.90 22.90 22.90 22.90 22.06 200
Jan 30, 2024 21.97 21.97 21.97 21.97 21.17 700
Jan 29, 2024 22.50 22.89 22.50 22.89 22.05 700
Jan 26, 2024 22.10 22.35 22.10 22.34 21.52 800
Jan 25, 2024 21.99 22.61 21.99 22.24 21.43 1,300
Jan 24, 2024 22.80 22.80 22.80 22.80 21.97 -
Jan 23, 2024 22.80 22.80 22.80 22.80 21.97 -
Jan 22, 2024 22.80 22.80 22.80 22.80 21.97 -
Jan 19, 2024 22.80 22.80 22.80 22.80 21.97 -
Jan 18, 2024 22.80 22.80 22.80 22.80 21.97 4,500
Jan 17, 2024 22.34 22.34 22.34 22.34 21.52 89,600
Jan 16, 2024 22.72 22.72 22.72 22.72 21.89 1,100
Jan 12, 2024 22.50 22.93 22.50 22.59 21.77 90,000
Jan 11, 2024 22.00 22.00 22.00 22.00 21.20 100
Jan 10, 2024 21.78 21.78 21.78 21.78 20.99 -
Jan 9, 2024 21.06 21.78 21.06 21.78 20.99 600
Jan 8, 2024 20.99 20.99 20.99 20.99 20.22 -
Jan 5, 2024 20.99 20.99 20.99 20.99 20.22 -
Jan 4, 2024 20.99 20.99 20.99 20.99 20.22 300
Jan 3, 2024 21.44 21.44 21.44 21.44 20.66 100
Jan 2, 2024 22.16 22.16 21.41 22.00 21.20 5,200
Dec 29, 2023 21.50 21.50 21.50 21.50 20.72 500
Dec 28, 2023 21.87 21.89 21.79 21.89 21.09 700
Dec 27, 2023 21.90 21.90 21.90 21.90 21.10 100
Dec 26, 2023 21.35 21.35 21.35 21.35 20.57 100
Dec 22, 2023 20.81 21.50 20.81 21.40 20.62 73,600
Dec 21, 2023 21.83 21.83 21.14 21.14 20.37 24,500
Dec 20, 2023 20.83 20.83 20.83 20.83 20.07 300
Dec 19, 2023 21.05 21.05 20.75 20.84 20.08 3,500
Dec 18, 2023 20.57 20.57 20.57 20.57 19.82 100
Dec 15, 2023 21.20 21.20 21.20 21.20 20.43 300
Dec 14, 2023 21.07 21.07 21.07 21.07 20.30 -
Dec 13, 2023 21.07 21.07 21.07 21.07 20.30 -
Dec 12, 2023 21.07 21.07 21.07 21.07 20.30 300
Dec 11, 2023 21.50 21.50 21.07 21.07 20.30 2,500
Dec 8, 2023 21.50 21.50 21.50 21.50 20.72 -
Dec 7, 2023 21.50 21.50 21.50 21.50 20.72 900
Dec 6, 2023 20.54 20.54 20.54 20.54 19.79 400
Dec 5, 2023 20.54 20.54 20.54 20.54 19.79 100
Dec 4, 2023 21.17 21.26 21.17 21.26 20.48 3,300
Dec 1, 2023 21.40 21.40 21.14 21.36 20.58 1,400
Nov 30, 2023 20.82 20.82 20.82 20.82 20.06 500
Nov 29, 2023 21.50 21.50 21.00 21.00 20.23 4,500
Nov 28, 2023 21.26 21.26 21.26 21.26 20.48 -
Nov 27, 2023 21.26 21.26 21.26 21.26 20.48 100
Nov 24, 2023 21.10 21.89 21.10 21.89 21.09 600
Nov 22, 2023 21.13 21.13 21.13 21.13 20.36 500
Nov 21, 2023 21.52 21.52 21.52 21.52 20.73 -
Nov 20, 2023 20.85 21.52 20.85 21.52 20.73 800
Nov 17, 2023 21.55 21.55 21.55 21.55 20.76 -
Nov 16, 2023 21.55 21.55 21.55 21.55 20.76 500
Nov 15, 2023 21.60 21.66 21.60 21.66 20.87 800
Nov 14, 2023 21.50 22.00 21.50 21.73 20.94 1,300
Nov 13, 2023 21.19 21.19 21.19 21.19 20.42 100
Nov 10, 2023 21.30 21.30 21.30 21.30 20.52 -
Nov 9, 2023 21.30 21.30 21.30 21.30 20.52 42,800
Nov 8, 2023 21.30 21.30 21.30 21.30 20.52 -
Nov 7, 2023 21.30 21.30 21.30 21.30 20.52 51,400
Nov 6, 2023 21.90 21.90 21.20 21.20 20.43 700
Nov 3, 2023 20.55 20.79 20.55 20.79 20.03 300
Nov 2, 2023 19.52 19.52 19.52 19.52 18.81 8,100
Nov 1, 2023 19.52 19.52 19.52 19.52 18.81 300
Oct 31, 2023 19.39 19.52 19.39 19.52 18.81 1,400
Oct 30, 2023 19.87 19.92 19.87 19.92 19.19 900
Oct 27, 2023 19.51 19.51 19.51 19.51 18.80 -
Oct 26, 2023 19.51 19.51 19.51 19.51 18.80 -
Oct 25, 2023 19.51 19.51 19.51 19.51 18.80 1,800
Oct 24, 2023 19.15 19.54 19.15 19.54 18.83 1,700
Oct 23, 2023 19.66 19.66 19.66 19.66 18.94 -
Oct 20, 2023 19.66 19.66 19.66 19.66 18.94 -
Oct 19, 2023 19.66 19.66 19.66 19.66 18.94 -
Oct 18, 2023 19.91 19.91 19.66 19.66 18.94 1,200
Oct 17, 2023 19.85 19.85 19.85 19.85 19.13 -

Related Tickers