Sumitomo Corporation (SSUMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:39PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 23.96 | 24.30 | 23.96 | 24.30 | 24.30 | 600 |
| Apr 17, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| Apr 16, 2024 | 24.41 | 24.41 | 24.16 | 24.16 | 24.16 | 600 |
| Apr 15, 2024 | 25.02 | 25.09 | 25.00 | 25.00 | 25.00 | 2,300 |
| Apr 12, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Apr 11, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Apr 10, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1,000 |
| Apr 09, 2024 | 24.65 | 25.02 | 24.65 | 24.76 | 24.76 | 1,500 |
| Apr 08, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 400 |
| Apr 05, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Apr 04, 2024 | 24.25 | 24.65 | 24.10 | 24.65 | 24.65 | 1,300 |
| Apr 03, 2024 | 24.24 | 24.24 | 24.11 | 24.11 | 24.11 | 1,300 |
| Apr 02, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 01, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 700 |
| Mar 28, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| Mar 28, 2024 | 0.413 Dividend | |||||
| Mar 27, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | - |
| Mar 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | 200 |
| Mar 25, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | 400 |
| Mar 22, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.91 | - |
| Mar 21, 2024 | 24.00 | 24.50 | 24.00 | 24.32 | 23.91 | 500 |
| Mar 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | - |
| Mar 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | 500 |
| Mar 18, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.88 | - |
| Mar 15, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.88 | 500 |
| Mar 14, 2024 | 23.14 | 23.14 | 23.00 | 23.00 | 22.61 | 1,800 |
| Mar 13, 2024 | 22.49 | 22.90 | 22.49 | 22.90 | 22.51 | 500 |
| Mar 12, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.53 | - |
| Mar 11, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.53 | - |
| Mar 08, 2024 | 24.73 | 24.73 | 23.94 | 23.94 | 23.53 | 1,800 |
| Mar 07, 2024 | 24.20 | 24.36 | 24.20 | 24.36 | 23.95 | 7,500 |
| Mar 06, 2024 | 23.40 | 24.31 | 23.40 | 24.31 | 23.90 | 2,200 |
| Mar 05, 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.10 | 400 |
| Mar 04, 2024 | 23.69 | 23.80 | 23.51 | 23.53 | 23.13 | 3,800 |
| Mar 01, 2024 | 23.05 | 24.00 | 23.05 | 23.69 | 23.29 | 2,700 |
| Feb 29, 2024 | 23.75 | 23.75 | 23.44 | 23.44 | 23.04 | 3,400 |
| Feb 28, 2024 | 23.54 | 23.75 | 23.50 | 23.50 | 23.10 | 700 |
| Feb 27, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.59 | 2,500 |
| Feb 26, 2024 | 24.21 | 24.51 | 24.11 | 24.20 | 23.79 | 4,200 |
| Feb 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | 300 |
| Feb 22, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.44 | 1,100 |
| Feb 21, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.21 | 200 |
| Feb 20, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.64 | 9,200 |
| Feb 16, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.64 | - |
| Feb 15, 2024 | 22.52 | 23.03 | 22.52 | 23.03 | 22.64 | 400 |
| Feb 14, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | - |
| Feb 13, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | 300 |
| Feb 12, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.48 | 200 |
| Feb 09, 2024 | 21.70 | 22.25 | 21.60 | 21.76 | 21.39 | 800 |
| Feb 08, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | 9,600 |
| Feb 07, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
| Feb 06, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
| Feb 05, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
| Feb 02, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | 200 |
| Feb 01, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.51 | 2,500 |
| Jan 31, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.51 | 200 |
| Jan 30, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.60 | 700 |
| Jan 29, 2024 | 22.50 | 22.89 | 22.50 | 22.89 | 22.50 | 700 |
| Jan 26, 2024 | 22.10 | 22.35 | 22.10 | 22.34 | 21.96 | 800 |
| Jan 25, 2024 | 21.99 | 22.61 | 21.99 | 22.24 | 21.86 | 1,300 |
| Jan 24, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
| Jan 23, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
| Jan 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
| Jan 19, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
| Jan 18, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | 4,500 |
| Jan 17, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.96 | 89,600 |
| Jan 16, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.33 | 1,100 |
| Jan 12, 2024 | 22.50 | 22.93 | 22.50 | 22.59 | 22.21 | 90,000 |
| Jan 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.63 | 100 |
| Jan 10, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.41 | - |
| Jan 09, 2024 | 21.06 | 21.78 | 21.06 | 21.78 | 21.41 | 600 |
| Jan 08, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| Jan 05, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| Jan 04, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | 300 |
| Jan 03, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.08 | 100 |
| Jan 02, 2024 | 22.16 | 22.16 | 21.41 | 22.00 | 21.63 | 5,200 |
| Dec 29, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.13 | 500 |
| Dec 28, 2023 | 21.87 | 21.89 | 21.79 | 21.89 | 21.52 | 700 |
| Dec 27, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.53 | 100 |
| Dec 26, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.99 | 100 |
| Dec 22, 2023 | 20.81 | 21.50 | 20.81 | 21.40 | 21.04 | 73,600 |
| Dec 21, 2023 | 21.83 | 21.83 | 21.14 | 21.14 | 20.78 | 24,500 |
| Dec 20, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.48 | 300 |
| Dec 19, 2023 | 21.05 | 21.05 | 20.75 | 20.84 | 20.49 | 3,500 |
| Dec 18, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.22 | 100 |
| Dec 15, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.84 | 300 |
| Dec 14, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.71 | - |
| Dec 13, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.71 | - |
| Dec 12, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.71 | 300 |
| Dec 11, 2023 | 21.50 | 21.50 | 21.07 | 21.07 | 20.71 | 2,500 |
| Dec 08, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.13 | - |
| Dec 07, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.13 | 900 |
| Dec 06, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.19 | 400 |
| Dec 05, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.19 | 100 |
| Dec 04, 2023 | 21.17 | 21.26 | 21.17 | 21.26 | 20.90 | 3,300 |
| Dec 01, 2023 | 21.40 | 21.40 | 21.14 | 21.36 | 21.00 | 1,400 |
| Nov 30, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.47 | 500 |
| Nov 29, 2023 | 21.50 | 21.50 | 21.00 | 21.00 | 20.64 | 4,500 |
| Nov 28, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 20.90 | - |
| Nov 27, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 20.90 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.