Skip to main content

Sumitomo Corp ADR (OP:SSUMY)

29.37 -0.22 (-0.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 29.32 29.60 29.27 29.37 60,981 -0.22(-0.76%)
Sep 11, 2025 29.75 29.75 29.54 29.59 48,354 +0.05(+0.19%)
Sep 10, 2025 29.68 29.75 29.50 29.54 138,798 +0.10(+0.34%)
Sep 09, 2025 28.50 29.97 28.50 29.44 166,133 -0.45(-1.51%)
Sep 08, 2025 29.55 29.94 29.55 29.89 61,069 +0.55(+1.87%)
Sep 05, 2025 29.50 29.90 29.27 29.34 42,173 +0.50(+1.73%)
Sep 04, 2025 28.80 28.84 28.67 28.84 44,061 +0.16(+0.56%)
Sep 03, 2025 28.54 28.80 28.03 28.68 108,115 -0.09(-0.31%)
Sep 02, 2025 28.50 28.77 28.49 28.77 62,990 +0.74(+2.64%)
Aug 29, 2025 28.80 28.80 27.87 28.03 118,677 -0.05(-0.18%)
Aug 28, 2025 28.00 28.25 28.00 28.08 61,118 +0.40(+1.45%)
Aug 27, 2025 27.75 28.00 27.52 27.68 41,622 -0.12(-0.43%)
Aug 26, 2025 28.78 28.78 27.71 27.80 32,118 +0.02(+0.06%)
Aug 25, 2025 28.00 28.00 27.20 27.78 31,571 -0.07(-0.24%)
Aug 22, 2025 27.47 27.89 27.25 27.85 59,863 +0.61(+2.23%)
Aug 21, 2025 27.40 27.44 27.24 27.24 67,251 -0.24(-0.87%)
Aug 20, 2025 27.40 27.54 27.40 27.48 45,885 -0.18(-0.65%)
Aug 19, 2025 27.70 27.71 27.61 27.66 49,465 +0.21(+0.77%)
Aug 18, 2025 28.47 28.47 27.18 27.45 71,059 +0.00(+0.00%)
Aug 15, 2025 27.48 27.48 27.39 27.45 44,932 +0.18(+0.66%)
Aug 14, 2025 26.19 28.00 26.19 27.27 67,020 -0.36(-1.30%)
Aug 13, 2025 26.65 27.79 26.65 27.63 72,301 -0.31(-1.11%)
Aug 12, 2025 27.81 27.97 26.50 27.94 58,260 +0.42(+1.53%)
Aug 11, 2025 28.00 28.00 27.50 27.52 81,342 -0.03(-0.10%)
Aug 08, 2025 27.70 27.71 27.48 27.55 89,814 +0.42(+1.54%)
Aug 07, 2025 26.85 27.21 26.85 27.13 64,764 +0.06(+0.22%)
Aug 06, 2025 26.48 27.14 26.48 27.07 61,740 +0.59(+2.23%)
Aug 05, 2025 25.50 26.57 25.50 26.48 75,194 -0.07(-0.26%)
Aug 04, 2025 26.52 26.57 26.30 26.55 123,200 +0.62(+2.40%)
Aug 01, 2025 25.90 25.94 25.74 25.93 66,543 +0.21(+0.83%)
Jul 31, 2025 25.63 25.79 25.55 25.71 74,087 -0.06(-0.22%)
Jul 30, 2025 26.00 26.26 25.65 25.77 139,733 +0.02(+0.08%)
Jul 29, 2025 25.76 25.79 25.71 25.75 65,099 -0.18(-0.69%)
Jul 28, 2025 26.31 26.59 25.86 25.93 51,469 -0.38(-1.44%)
Jul 25, 2025 26.71 26.71 25.90 26.31 36,113 -0.40(-1.50%)
Jul 24, 2025 26.70 26.80 26.69 26.71 67,410 +0.14(+0.53%)
Jul 23, 2025 25.25 26.69 25.25 26.57 62,312 +1.07(+4.20%)
Jul 22, 2025 25.05 25.50 25.05 25.50 71,343 +0.16(+0.63%)
Jul 21, 2025 24.02 25.34 24.02 25.34 53,404 +0.35(+1.40%)
Jul 18, 2025 24.83 25.09 24.83 24.99 45,040 -0.10(-0.40%)
Jul 17, 2025 25.79 25.79 24.93 25.09 72,099 +0.18(+0.72%)
Jul 16, 2025 25.32 25.72 24.72 24.91 61,461 +0.08(+0.32%)
Jul 15, 2025 25.10 25.10 24.01 24.83 49,495 -0.52(-2.05%)
Jul 14, 2025 25.64 25.64 25.11 25.35 62,030 +0.11(+0.44%)
Jul 11, 2025 25.20 25.25 25.16 25.24 45,237 -0.22(-0.86%)
Jul 10, 2025 25.30 25.64 25.26 25.46 76,740 -0.14(-0.55%)
Jul 09, 2025 25.55 25.60 25.47 25.60 93,407 +0.15(+0.59%)
Jul 08, 2025 25.94 25.94 25.30 25.45 37,322 +0.16(+0.63%)
Jul 07, 2025 25.49 25.60 25.17 25.29 79,885 -0.87(-3.33%)
Jul 03, 2025 26.00 26.24 26.00 26.16 30,879 +0.20(+0.77%)
Jul 02, 2025 25.91 25.99 25.86 25.96 120,808 +0.11(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.