OTC Markets OTCID
USD
Sumitomo Mitsui Trust Group, Inc. (CMTDF)
9.55
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.55
9.55
9.55
9.55
9.55
-
Oct 29, 2026
9.55
9.55
9.55
9.55
9.55
-
Oct 28, 2026
9.55
9.55
9.55
9.55
9.55
1,000
Oct 27, 2026
10.40
10.40
10.40
10.40
10.40
2,400
Oct 26, 2026
9.03
9.74
9.03
9.74
9.74
160,900
Oct 23, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 22, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 21, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 20, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 19, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 16, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 15, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 14, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 13, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 12, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 9, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 8, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 7, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 6, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 5, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 2, 2026
10.83
10.83
10.83
10.83
10.83
-
Oct 1, 2026
10.83
10.83
10.83
10.83
10.83
-
Sep 30, 2026
10.83
10.83
10.83
10.83
10.83
-
Sep 29, 2026
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
10.83
10.83
10.83
10.83
10.83
-
Sep 28, 2026
10.83
10.83
10.83
10.83
10.68
-
Sep 25, 2026
10.83
10.83
10.83
10.83
10.68
-
Sep 24, 2026
10.83
10.83
10.83
10.83
10.68
-
Sep 23, 2026
10.83
10.83
10.83
10.83
10.68
-
Sep 22, 2026
10.83
10.83
10.83
10.83
10.68
-
Sep 21, 2026
10.83
10.83
10.83
10.83
10.68
-
Sep 18, 2026
10.83
10.83
10.83
10.83
10.68
-
Sep 17, 2026
10.83
10.83
10.83
10.83
10.68
-
Sep 16, 2026
10.83
10.83
10.83
10.83
10.68
-
Sep 15, 2026
10.83
10.83
10.83
10.83
10.68
-
Sep 14, 2026
10.83
10.83
10.83
10.83
10.68
-
Sep 11, 2026
10.83
10.83
10.83
10.83
10.68
1,900
Sep 10, 2026
10.67
10.67
10.67
10.67
10.52
300
Sep 9, 2026
10.30
10.30
10.30
10.30
10.16
-
Sep 8, 2026
10.30
10.30
10.30
10.30
10.16
-
Sep 4, 2026
10.30
10.30
10.30
10.30
10.16
-
Sep 3, 2026
10.30
10.30
10.30
10.30
10.16
-
Sep 2, 2026
10.30
10.30
10.30
10.30
10.16
-
Sep 1, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 31, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 28, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 27, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 26, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 25, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 24, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 21, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 20, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 19, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 18, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 17, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 14, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 13, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 12, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 11, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 10, 2026
10.30
10.30
10.30
10.30
10.16
100
Aug 7, 2026
40.00
40.00
40.00
40.00
39.44
-
Aug 6, 2026
40.00
40.00
40.00
40.00
39.44
-
Aug 5, 2026
40.00
40.00
40.00
40.00
39.44
-
Aug 4, 2026
40.00
40.00
40.00
40.00
39.44
-
Aug 3, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 31, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 30, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 29, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 28, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 27, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 24, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 23, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 22, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 21, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 20, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 17, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 16, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 15, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 14, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 13, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 10, 2026
40.00
40.00
40.00
40.00
39.44
-
Jul 9, 2026
40.00
40.00
40.00
40.00
39.44
1,300
Jul 8, 2026
36.10
36.10
36.10
36.10
35.60
-
Jul 7, 2026
36.10
36.10
36.10
36.10
35.60
-
Jul 6, 2026
36.10
36.10
36.10
36.10
35.60
-
Jul 2, 2026
36.10
36.10
36.10
36.10
35.60
-
Jul 1, 2026
36.10
36.10
36.10
36.10
35.60
-
Jun 30, 2026
36.10
36.10
36.10
36.10
35.60
-
Jun 29, 2026
36.10
36.10
36.10
36.10
35.60
-
Jun 26, 2026
36.10
36.10
36.10
36.10
35.60
-
Jun 25, 2026
36.10
36.10
36.10
36.10
35.60
6,700
Jun 24, 2026
36.40
36.40
36.40
36.40
35.89
1,100
Jun 23, 2026
38.00
38.00
38.00
38.00
37.47
-
Jun 22, 2026
38.00
38.00
38.00
38.00
37.47
-
Jun 18, 2026
38.00
38.00
38.00
38.00
37.47
6,100
Jun 17, 2026
35.21
35.21
35.21
35.21
34.72
-
Jun 16, 2026
35.21
35.21
35.21
35.21
34.72
700
Jun 15, 2026
34.92
34.92
34.92
34.92
34.43
-
Jun 12, 2026
34.92
34.92
34.92
34.92
34.43
-
Jun 11, 2026
36.25
36.26
34.92
34.92
34.43
12,700
Jun 10, 2026
34.41
34.41
34.41
34.41
33.93
15,900
Jun 9, 2026
34.75
34.75
34.75
34.75
34.27
100
Jun 8, 2026
34.90
34.90
34.90
34.90
34.41
-
Jun 5, 2026
34.90
34.90
34.90
34.90
34.41
-
Jun 4, 2026
34.90
34.90
34.90
34.90
34.41
-
Jun 3, 2026
34.90
34.90
34.90
34.90
34.41
-
Jun 2, 2026
34.90
34.90
34.90
34.90
34.41
-
Jun 1, 2026
34.90
34.90
34.90
34.90
34.41
-
May 29, 2026
34.90
34.90
34.90
34.90
34.41
-
May 28, 2026
34.90
34.90
34.90
34.90
34.41
-
May 27, 2026
34.90
34.90
34.90
34.90
34.41
-
May 26, 2026
34.90
34.90
34.90
34.90
34.41
-
May 22, 2026
34.90
34.90
34.90
34.90
34.41
-
May 21, 2026
34.90
34.90
34.90
34.90
34.41
-
May 20, 2026
34.90
34.90
34.90
34.90
34.41
-
May 19, 2026
34.90
34.90
34.90
34.90
34.41
-
May 18, 2026
34.90
34.90
34.90
34.90
34.41
-
May 15, 2026
34.90
34.90
34.90
34.90
34.41
-
May 14, 2026
34.90
34.90
34.90
34.90
34.41
-
May 13, 2026
34.90
34.90
34.90
34.90
34.41
-
May 12, 2026
34.90
34.90
34.90
34.90
34.41
-
May 11, 2026
34.90
34.90
34.90
34.90
34.41
500
May 8, 2026
34.15
34.15
34.15
34.15
33.67
-
May 7, 2026
34.15
34.15
34.15
34.15
33.67
-
May 6, 2026
34.15
34.15
34.15
34.15
33.67
200
May 5, 2026
33.50
33.50
33.50
33.50
33.03
-
May 4, 2026
33.50
33.50
33.50
33.50
33.03
2,200
May 1, 2026
34.20
34.20
34.20
34.20
33.72
200
Apr 30, 2026
34.23
34.23
34.23
34.23
33.75
-
Apr 29, 2026
34.23
34.23
34.23
34.23
33.75
-
Apr 28, 2026
34.23
34.23
34.23
34.23
33.75
-
Apr 27, 2026
34.23
34.23
34.23
34.23
33.75
-
Apr 24, 2026
34.23
34.23
34.23
34.23
33.75
-
Apr 23, 2026
34.23
34.23
34.23
34.23
33.75
-
Apr 22, 2026
34.23
34.23
34.23
34.23
33.75
-
Apr 21, 2026
34.23
34.23
34.23
34.23
33.75
-
Apr 20, 2026
34.23
34.23
34.23
34.23
33.75
-
Apr 17, 2026
34.23
34.23
34.23
34.23
33.75
-
Apr 16, 2026
34.23
34.23
34.23
34.23
33.75
1,600
Apr 15, 2026
32.91
32.91
32.91
32.91
32.45
-
Apr 14, 2026
32.91
32.91
32.91
32.91
32.45
-
Apr 13, 2026
32.91
32.91
32.91
32.91
32.45
200
Apr 10, 2026
32.25
32.25
32.25
32.25
31.80
-
Apr 9, 2026
32.25
32.25
32.25
32.25
31.80
-
Apr 8, 2026
32.25
32.25
32.25
32.25
31.80
-
Apr 7, 2026
32.25
32.25
32.25
32.25
31.80
100
Apr 6, 2026
30.80
30.80
30.80
30.80
30.37
-
Apr 2, 2026
30.80
30.80
30.80
30.80
30.37
-
Apr 1, 2026
30.80
30.80
30.80
30.80
30.37
-
Mar 31, 2026
30.80
30.80
30.80
30.80
30.37
-
Mar 30, 2026
0.655
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
30.80
30.80
30.80
30.80
30.37
-
Mar 27, 2026
30.80
30.80
30.80
30.80
29.72
-
Mar 26, 2026
30.80
30.80
30.80
30.80
29.72
-
Mar 25, 2026
30.80
30.80
30.80
30.80
29.72
-
Mar 24, 2026
30.80
30.80
30.80
30.80
29.72
-
Mar 23, 2026
30.80
30.80
30.80
30.80
29.72
-
Mar 20, 2026
30.80
30.80
30.80
30.80
29.72
-
Mar 19, 2026
30.80
30.80
30.80
30.80
29.72
-
Mar 18, 2026
30.80
30.80
30.80
30.80
29.72
-
Mar 17, 2026
30.80
30.80
30.80
30.80
29.72
-
Mar 16, 2026
30.80
30.80
30.80
30.80
29.72
-
Mar 13, 2026
30.80
30.80
30.80
30.80
29.72
500
Mar 12, 2026
31.17
31.17
31.17
31.17
30.08
-
Mar 11, 2026
31.17
31.17
31.17
31.17
30.08
-
Mar 10, 2026
31.17
31.17
31.17
31.17
30.08
-
Mar 9, 2026
31.00
31.32
31.00
31.17
30.08
1,500
Mar 6, 2026
34.61
34.61
34.61
34.61
33.40
-
Mar 5, 2026
34.61
34.61
34.61
34.61
33.40
-
Mar 4, 2026
34.61
34.61
34.61
34.61
33.40
-
Mar 3, 2026
34.61
34.61
34.61
34.61
33.40
-
Mar 2, 2026
34.61
34.61
34.61
34.61
33.40
-
Feb 27, 2026
34.61
34.61
34.61
34.61
33.40
100
Feb 26, 2026
34.25
34.25
34.25
34.25
33.05
-
Feb 25, 2026
34.25
34.25
34.25
34.25
33.05
-
Feb 24, 2026
34.25
34.25
34.25
34.25
33.05
-
Feb 23, 2026
34.25
34.25
34.25
34.25
33.05
-
Feb 20, 2026
34.25
34.25
34.25
34.25
33.05
-
Feb 19, 2026
34.25
34.25
34.25
34.25
33.05
-
Feb 18, 2026
35.00
35.00
34.25
34.25
33.05
2,400
Feb 17, 2026
36.94
36.94
36.94
36.94
35.65
-
Feb 13, 2026
36.94
36.94
36.94
36.94
35.65
-
Feb 12, 2026
36.94
36.94
36.94
36.94
35.65
-
Feb 11, 2026
36.94
36.94
36.94
36.94
35.65
-
Feb 10, 2026
34.90
36.94
34.90
36.94
35.65
1,500
Feb 9, 2026
34.07
34.07
34.07
34.07
32.88
-
Feb 6, 2026
34.07
34.07
34.07
34.07
32.88
-
Feb 5, 2026
34.07
34.07
34.07
34.07
32.88
400
Feb 4, 2026
29.90
29.90
29.90
29.90
28.86
-
Feb 3, 2026
29.90
29.90
29.90
29.90
28.86
-
Feb 2, 2026
29.90
29.90
29.90
29.90
28.86
-
Jan 30, 2026
29.90
29.90
29.90
29.90
28.86
-
Jan 29, 2026
29.90
29.90
29.90
29.90
28.86
-
Jan 28, 2026
29.90
29.90
29.90
29.90
28.86
-
Jan 27, 2026
29.90
29.90
29.90
29.90
28.86
-
Jan 26, 2026
29.90
29.90
29.90
29.90
28.86
-
Jan 23, 2026
29.90
29.90
29.90
29.90
28.86
-
Jan 22, 2026
29.90
29.90
29.90
29.90
28.86
-
Jan 21, 2026
29.90
29.90
29.90
29.90
28.86
-
Jan 20, 2026
29.90
29.90
29.90
29.90
28.86
1,100
Jan 16, 2026
32.25
32.25
32.25
32.25
31.12
-
Jan 15, 2026
32.25
32.25
32.25
32.25
31.12
-
Jan 14, 2026
32.25
32.25
32.25
32.25
31.12
-
Jan 13, 2026
32.25
32.25
32.25
32.25
31.12
-
Jan 12, 2026
32.25
32.25
32.25
32.25
31.12
100
Jan 9, 2026
32.00
32.23
32.00
32.23
31.10
1,600
Jan 8, 2026
31.82
31.82
31.82
31.82
30.71
200
Jan 7, 2026
31.75
31.75
31.75
31.75
30.64
-
Jan 6, 2026
32.15
32.15
31.75
31.75
30.64
800
Jan 5, 2026
30.68
30.68
30.68
30.68
29.61
-
Jan 2, 2026
30.68
30.68
30.68
30.68
29.61
200
Dec 31, 2025
30.88
30.88
30.88
30.88
29.80
-
Dec 30, 2025
30.88
30.88
30.88
30.88
29.80
200
Dec 29, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 26, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 24, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 23, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 22, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 19, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 18, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 17, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 16, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 15, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 12, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 11, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 10, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 9, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 8, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 5, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 4, 2025
28.70
28.70
28.70
28.70
27.70
-
Dec 3, 2025
28.70
28.70
28.70
28.70
27.70
100
Dec 2, 2025
26.20
26.20
26.20
26.20
25.29
-
Dec 1, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 28, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 26, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 25, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 24, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 21, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 20, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 19, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 18, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 17, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 14, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 13, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 12, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 11, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 10, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 7, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 6, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 5, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 4, 2025
26.20
26.20
26.20
26.20
25.29
-
Nov 3, 2025
26.20
26.20
26.20
26.20
25.29
-
Oct 31, 2025
26.20
26.20
26.20
26.20
25.29
-
