Sumitomo Corporation (SSUMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:35PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 700 |
| 25 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 24 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 400 |
| 23 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 500 |
| 22 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 19 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 18 Apr 2024 | 23.96 | 24.30 | 23.96 | 24.30 | 24.30 | 600 |
| 17 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 16 Apr 2024 | 24.41 | 24.41 | 24.16 | 24.16 | 24.16 | 600 |
| 15 Apr 2024 | 25.02 | 25.09 | 25.00 | 25.00 | 25.00 | 2,300 |
| 12 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 11 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 10 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1,000 |
| 09 Apr 2024 | 24.65 | 25.02 | 24.65 | 24.76 | 24.76 | 1,500 |
| 08 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 400 |
| 05 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 04 Apr 2024 | 24.25 | 24.65 | 24.10 | 24.65 | 24.65 | 1,300 |
| 03 Apr 2024 | 24.24 | 24.24 | 24.11 | 24.11 | 24.11 | 1,300 |
| 02 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 01 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 700 |
| 28 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 28 Mar 2024 | 0.413 Dividend | |||||
| 27 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | - |
| 26 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | 200 |
| 25 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | 400 |
| 22 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.91 | - |
| 21 Mar 2024 | 24.00 | 24.50 | 24.00 | 24.32 | 23.91 | 500 |
| 20 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | - |
| 19 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | 500 |
| 18 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.88 | - |
| 15 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.88 | 500 |
| 14 Mar 2024 | 23.14 | 23.14 | 23.00 | 23.00 | 22.61 | 1,800 |
| 13 Mar 2024 | 22.49 | 22.90 | 22.49 | 22.90 | 22.51 | 500 |
| 12 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.53 | - |
| 11 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.53 | - |
| 08 Mar 2024 | 24.73 | 24.73 | 23.94 | 23.94 | 23.53 | 1,800 |
| 07 Mar 2024 | 24.20 | 24.36 | 24.20 | 24.36 | 23.95 | 7,500 |
| 06 Mar 2024 | 23.40 | 24.31 | 23.40 | 24.31 | 23.90 | 2,200 |
| 05 Mar 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.10 | 400 |
| 04 Mar 2024 | 23.69 | 23.80 | 23.51 | 23.53 | 23.13 | 3,800 |
| 01 Mar 2024 | 23.05 | 24.00 | 23.05 | 23.69 | 23.29 | 2,700 |
| 29 Feb 2024 | 23.75 | 23.75 | 23.44 | 23.44 | 23.04 | 3,400 |
| 28 Feb 2024 | 23.54 | 23.75 | 23.50 | 23.50 | 23.10 | 700 |
| 27 Feb 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.59 | 2,500 |
| 26 Feb 2024 | 24.21 | 24.51 | 24.11 | 24.20 | 23.79 | 4,200 |
| 23 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | 300 |
| 22 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.44 | 1,100 |
| 21 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.21 | 200 |
| 20 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.64 | 9,200 |
| 16 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.64 | - |
| 15 Feb 2024 | 22.52 | 23.03 | 22.52 | 23.03 | 22.64 | 400 |
| 14 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | - |
| 13 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | 300 |
| 12 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.48 | 200 |
| 09 Feb 2024 | 21.70 | 22.25 | 21.60 | 21.76 | 21.39 | 800 |
| 08 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | 9,600 |
| 07 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
| 06 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
| 05 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
| 02 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | 200 |
| 01 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.51 | 2,500 |
| 31 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.51 | 200 |
| 30 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.60 | 700 |
| 29 Jan 2024 | 22.50 | 22.89 | 22.50 | 22.89 | 22.50 | 700 |
| 26 Jan 2024 | 22.10 | 22.35 | 22.10 | 22.34 | 21.96 | 800 |
| 25 Jan 2024 | 21.99 | 22.61 | 21.99 | 22.24 | 21.86 | 1,300 |
| 24 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
| 23 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
| 22 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
| 19 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
| 18 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | 4,500 |
| 17 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.96 | 89,600 |
| 16 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.33 | 1,100 |
| 12 Jan 2024 | 22.50 | 22.93 | 22.50 | 22.59 | 22.21 | 90,000 |
| 11 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.63 | 100 |
| 10 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.41 | - |
| 09 Jan 2024 | 21.06 | 21.78 | 21.06 | 21.78 | 21.41 | 600 |
| 08 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| 05 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| 04 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | 300 |
| 03 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.08 | 100 |
| 02 Jan 2024 | 22.16 | 22.16 | 21.41 | 22.00 | 21.63 | 5,200 |
| 29 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.13 | 500 |
| 28 Dec 2023 | 21.87 | 21.89 | 21.79 | 21.89 | 21.52 | 700 |
| 27 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.53 | 100 |
| 26 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.99 | 100 |
| 22 Dec 2023 | 20.81 | 21.50 | 20.81 | 21.40 | 21.04 | 73,600 |
| 21 Dec 2023 | 21.83 | 21.83 | 21.14 | 21.14 | 20.78 | 24,500 |
| 20 Dec 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.48 | 300 |
| 19 Dec 2023 | 21.05 | 21.05 | 20.75 | 20.84 | 20.49 | 3,500 |
| 18 Dec 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.22 | 100 |
| 15 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.84 | 300 |
| 14 Dec 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.71 | - |
| 13 Dec 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.71 | - |
| 12 Dec 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.71 | 300 |
| 11 Dec 2023 | 21.50 | 21.50 | 21.07 | 21.07 | 20.71 | 2,500 |
| 08 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.13 | - |
| 07 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.13 | 900 |
| 06 Dec 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.19 | 400 |
| 05 Dec 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.19 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.