OTC Markets OTCPK - Delayed Quote
USD
Sumitomo Corporation (SSUMY)
10.63
-0.49
(-4.41%)
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
10.51
10.80
10.51
10.63
10.63
181,700
Oct 29, 2026
11.02
11.14
10.86
11.12
11.12
197,100
Oct 28, 2026
11.30
11.30
10.79
11.15
11.15
196,000
Oct 27, 2026
11.50
11.50
11.28
11.33
11.33
293,300
Oct 26, 2026
10.69
11.11
10.69
11.09
11.09
251,700
Oct 23, 2026
10.85
10.85
10.74
10.83
10.83
382,800
Oct 22, 2026
11.27
11.27
10.75
10.84
10.84
156,400
Oct 21, 2026
10.95
11.14
10.95
11.00
11.00
207,600
Oct 20, 2026
11.05
11.05
10.51
10.93
10.93
325,000
Oct 19, 2026
10.63
11.07
10.62
11.03
11.03
280,600
Oct 16, 2026
11.05
11.13
10.97
10.99
10.99
169,700
Oct 15, 2026
10.78
10.98
10.50
10.98
10.98
282,100
Oct 14, 2026
10.66
11.10
10.66
11.01
11.01
266,700
Oct 13, 2026
11.43
11.43
10.90
11.03
11.03
171,400
Oct 12, 2026
10.80
10.90
10.80
10.85
10.85
217,500
Oct 9, 2026
10.81
10.91
10.81
10.89
10.89
183,000
Oct 8, 2026
10.50
10.93
10.50
10.81
10.81
249,000
Oct 7, 2026
10.50
11.26
10.50
10.84
10.84
284,400
Oct 6, 2026
10.98
11.11
10.97
11.03
11.03
240,100
Oct 5, 2026
11.46
11.46
10.83
11.11
11.11
177,000
Oct 2, 2026
10.70
11.21
10.70
11.13
11.13
148,900
Oct 1, 2026
11.49
11.49
10.97
11.05
11.05
297,500
Sep 30, 2026
11.71
11.71
11.22
11.24
11.24
212,100
Sep 29, 2026
11.45
11.45
11.20
11.28
11.28
167,900
Sep 28, 2026
10.95
11.44
10.95
11.41
11.41
154,300
Sep 25, 2026
11.40
11.50
11.28
11.50
11.50
224,200
Sep 24, 2026
11.14
11.43
10.93
11.22
11.22
271,500
Sep 23, 2026
11.20
12.03
11.20
11.53
11.53
158,300
Sep 22, 2026
11.88
11.88
11.61
11.71
11.71
141,100
Sep 21, 2026
11.88
11.88
11.53
11.61
11.61
166,000
Sep 18, 2026
11.82
11.82
11.41
11.50
11.50
370,000
Sep 17, 2026
11.96
12.03
11.74
11.89
11.89
617,200
Sep 16, 2026
11.20
11.69
11.20
11.51
11.51
153,900
Sep 15, 2026
11.30
11.80
11.30
11.47
11.47
201,100
Sep 14, 2026
11.40
12.00
11.40
11.76
11.76
158,800
Sep 11, 2026
11.41
12.04
11.41
12.00
12.00
240,300
Sep 10, 2026
12.25
12.25
11.57
11.63
11.63
232,900
Sep 9, 2026
12.45
12.45
11.85
11.85
11.85
207,500
Sep 8, 2026
12.42
12.42
11.48
11.99
11.99
221,200
Sep 4, 2026
11.75
12.09
11.66
11.71
11.71
162,400
Sep 3, 2026
11.79
11.97
11.77
11.89
11.89
169,100
Sep 2, 2026
11.54
11.54
11.23
11.34
11.34
208,600
Sep 1, 2026
11.33
11.48
11.33
11.35
11.35
189,600
Aug 31, 2026
11.24
11.24
11.15
11.16
11.16
241,300
Aug 28, 2026
11.15
11.24
11.04
11.09
11.09
145,700
Aug 27, 2026
10.89
11.03
10.89
11.01
11.01
130,700
Aug 26, 2026
11.11
11.11
11.00
11.01
11.01
217,100
Aug 25, 2026
11.09
11.19
11.09
11.18
11.18
240,100
Aug 24, 2026
11.14
11.18
11.08
11.14
11.14
178,600
Aug 21, 2026
10.78
10.90
10.78
10.80
10.80
169,500
Aug 20, 2026
10.62
10.75
10.56
10.65
10.65
213,300
Aug 19, 2026
10.80
10.90
10.65
10.70
10.70
217,800
Aug 18, 2026
11.13
11.13
10.89
10.90
10.90
147,400
Aug 17, 2026
11.02
11.06
10.91
11.01
11.01
239,600
Aug 14, 2026
11.31
11.35
11.20
11.25
11.25
207,600
Aug 13, 2026
11.22
11.27
11.18
11.19
11.19
189,400
Aug 12, 2026
11.29
11.55
11.25
11.28
11.28
227,600
Aug 11, 2026
11.43
11.43
11.19
11.23
11.23
198,300
Aug 10, 2026
11.28
11.50
11.16
11.19
11.19
354,000
Aug 7, 2026
11.56
11.56
11.36
11.45
11.45
316,500
Aug 6, 2026
10.97
11.13
10.97
11.02
11.02
313,400
Aug 5, 2026
10.85
11.00
10.82
10.87
10.87
262,100
Aug 4, 2026
10.62
10.69
10.54
10.66
10.66
247,500
Aug 3, 2026
10.31
10.53
10.31
10.52
10.52
373,100
Jul 31, 2026
10.06
10.70
10.06
10.38
10.38
244,800
Jul 30, 2026
9.89
10.25
9.85
10.12
10.12
444,000
Jul 29, 2026
9.76
9.95
9.72
9.79
9.79
267,900
Jul 28, 2026
9.80
9.85
9.67
9.80
9.80
533,200
Jul 27, 2026
9.84
9.92
9.71
9.78
9.78
455,500
Jul 24, 2026
9.87
9.88
9.78
9.82
9.82
311,400
Jul 23, 2026
9.84
9.87
9.76
9.77
9.77
362,500
Jul 22, 2026
9.75
9.83
9.75
9.80
9.80
179,400
Jul 21, 2026
9.50
9.76
9.40
9.71
9.71
266,400
Jul 20, 2026
9.46
9.47
8.99
9.37
9.37
281,300
Jul 17, 2026
9.41
9.41
9.24
9.35
9.35
305,900
Jul 16, 2026
9.61
9.74
9.61
9.67
9.67
394,900
Jul 15, 2026
9.80
9.80
9.66
9.71
9.71
248,600
Jul 14, 2026
9.88
9.88
9.66
9.71
9.71
287,700
Jul 13, 2026
9.23
9.70
9.23
9.61
9.61
318,600
Jul 10, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
9.70
10.25
9.60
9.69
9.69
103,900
Jul 9, 2026
9.81
9.95
9.38
9.71
9.71
241,600
Jul 8, 2026
9.19
9.91
9.19
9.60
9.60
261,600
Jul 7, 2026
10.33
10.33
9.67
9.85
9.85
323,600
Jul 6, 2026
9.50
9.95
9.50
9.95
9.95
372,800
Jul 2, 2026
10.21
10.21
9.44
9.84
9.84
198,000
Jul 1, 2026
9.60
9.82
9.60
9.74
9.74
319,600
Jun 30, 2026
9.17
9.73
9.17
9.57
9.57
592,800
Jun 29, 2026
9.49
9.63
9.38
9.56
9.56
218,000
Jun 26, 2026
9.59
9.81
9.56
9.69
9.69
231,600
Jun 25, 2026
9.54
9.54
9.40
9.42
9.42
256,800
Jun 24, 2026
9.85
9.87
9.64
9.70
9.70
285,600
Jun 23, 2026
10.00
10.09
9.76
9.84
9.84
368,800
Jun 22, 2026
10.43
10.43
10.05
10.08
10.08
462,400
Jun 18, 2026
10.15
10.20
10.13
10.18
10.18
218,400
Jun 17, 2026
10.24
10.35
10.18
10.20
10.20
220,800
Jun 16, 2026
10.20
10.28
10.20
10.23
10.23
298,400
Jun 15, 2026
10.27
10.27
10.17
10.20
10.20
380,800
Jun 12, 2026
9.80
9.91
9.80
9.90
9.90
208,400
Jun 11, 2026
9.65
9.91
9.63
9.89
9.89
446,400
Jun 10, 2026
9.91
9.94
9.79
9.80
9.80
263,600
Jun 9, 2026
10.31
10.60
10.07
10.20
10.20
449,200
Jun 8, 2026
10.45
10.57
10.45
10.53
10.53
361,200
Jun 5, 2026
10.61
10.71
10.40
10.40
10.40
307,600
Jun 4, 2026
10.63
10.70
10.52
10.66
10.66
201,600
Jun 3, 2026
10.69
10.76
10.59
10.63
10.63
328,800
Jun 2, 2026
11.09
11.09
10.67
10.76
10.76
353,600
Jun 1, 2026
10.87
10.95
10.82
10.91
10.91
449,600
May 29, 2026
11.13
11.14
11.01
11.01
11.01
444,000
May 28, 2026
11.15
11.31
11.10
11.24
11.24
729,200
May 27, 2026
11.35
11.35
11.27
11.31
11.31
298,000
May 26, 2026
11.52
11.62
11.52
11.58
11.58
1,015,200
May 22, 2026
11.10
11.25
11.10
11.19
11.19
230,000
May 21, 2026
11.03
11.31
11.03
11.28
11.28
343,600
May 20, 2026
11.25
11.45
11.06
11.29
11.29
301,600
May 19, 2026
11.75
11.75
11.30
11.38
11.38
377,600
May 18, 2026
11.86
11.86
11.48
11.57
11.57
598,000
May 15, 2026
11.98
11.98
11.79
11.90
11.90
468,800
May 14, 2026
11.50
12.04
11.50
11.98
11.98
472,000
May 13, 2026
12.09
12.21
12.09
12.18
12.18
792,400
May 12, 2026
11.66
11.82
11.65
11.80
11.80
408,400
May 11, 2026
11.59
11.60
11.44
11.49
11.49
531,200
May 8, 2026
11.51
11.58
11.49
11.53
11.53
238,400
May 7, 2026
11.75
11.93
11.55
11.65
11.65
354,000
May 6, 2026
11.12
11.23
11.02
11.16
11.16
301,200
May 5, 2026
10.71
10.94
10.71
10.90
10.90
394,400
May 4, 2026
11.32
11.32
10.69
10.76
10.76
419,200
May 1, 2026
10.50
11.13
10.50
10.90
10.90
444,800
Apr 30, 2026
8.81
9.44
8.81
9.35
9.35
549,200
Apr 29, 2026
9.13
9.13
8.92
8.94
8.94
293,200
Apr 28, 2026
9.01
9.15
8.97
9.06
9.06
515,600
Apr 27, 2026
8.98
9.17
8.91
8.94
8.94
573,200
Apr 24, 2026
9.05
9.13
9.02
9.07
9.07
428,000
Apr 23, 2026
9.08
9.09
8.93
9.01
9.01
582,800
Apr 22, 2026
9.23
9.41
9.09
9.16
9.16
369,600
Apr 21, 2026
9.35
9.42
9.25
9.31
9.31
277,600
Apr 20, 2026
9.25
9.68
9.25
9.49
9.49
412,400
Apr 17, 2026
9.70
9.77
9.66
9.69
9.69
276,400
Apr 16, 2026
9.21
9.61
9.21
9.58
9.58
263,200
Apr 15, 2026
9.65
9.65
9.56
9.63
9.63
259,600
Apr 14, 2026
9.64
9.73
9.62
9.71
9.71
233,200
Apr 13, 2026
9.81
9.81
9.44
9.65
9.65
298,000
Apr 10, 2026
9.64
9.70
9.61
9.68
9.68
259,200
Apr 9, 2026
9.81
9.94
9.75
9.90
9.90
339,600
Apr 8, 2026
10.00
10.01
9.91
9.96
9.96
297,200
Apr 7, 2026
9.44
9.53
9.35
9.53
9.53
294,000
Apr 6, 2026
9.72
9.72
9.39
9.44
9.44
332,000
Apr 2, 2026
9.57
9.58
9.38
9.55
9.55
618,000
Apr 1, 2026
9.41
9.88
9.41
9.81
9.81
382,400
Mar 31, 2026
9.34
9.36
9.11
9.35
9.35
318,000
Mar 30, 2026
9.19
9.32
9.14
9.15
9.15
319,600
Mar 27, 2026
9.16
9.18
9.07
9.11
9.11
303,600
Mar 26, 2026
8.87
9.28
8.87
9.10
9.10
318,000
Mar 25, 2026
9.21
9.23
9.18
9.20
9.20
268,800
Mar 24, 2026
8.93
9.14
8.93
9.08
9.08
325,600
Mar 23, 2026
8.76
9.00
8.66
8.90
8.90
498,400
Mar 20, 2026
8.96
9.03
8.65
8.69
8.69
480,000
Mar 19, 2026
9.30
9.30
8.79
8.98
8.98
285,200
Mar 18, 2026
9.10
9.35
9.10
9.18
9.18
425,200
Mar 17, 2026
8.72
9.15
8.72
9.10
9.10
329,200
Mar 16, 2026
8.63
8.99
8.63
8.97
8.97
598,400
Mar 13, 2026
8.41
8.84
8.41
8.68
8.68
392,400
Mar 12, 2026
8.90
8.90
8.47
8.74
8.74
498,400
Mar 11, 2026
9.33
9.33
8.97
9.06
9.06
258,000
Mar 10, 2026
8.92
9.42
8.92
9.26
9.26
517,200
Mar 9, 2026
9.00
9.12
8.72
9.11
9.11
534,800
Mar 6, 2026
9.18
9.18
9.02
9.10
9.10
433,200
Mar 5, 2026
9.75
9.75
9.26
9.38
9.38
530,400
Mar 4, 2026
9.82
9.82
9.57
9.74
9.74
425,600
Mar 3, 2026
10.00
10.00
9.56
9.89
9.89
637,600
Mar 2, 2026
10.65
10.65
10.30
10.39
10.39
378,800
Feb 27, 2026
10.63
10.69
10.60
10.65
10.65
300,000
Feb 26, 2026
10.39
10.51
10.00
10.39
10.39
406,400
Feb 25, 2026
10.00
10.63
10.00
10.45
10.45
298,800
Feb 24, 2026
10.00
10.28
10.00
10.26
10.26
375,600
Feb 23, 2026
10.33
10.41
10.33
10.35
10.35
235,200
Feb 20, 2026
10.41
10.41
10.22
10.33
10.33
625,200
Feb 19, 2026
10.59
10.69
10.59
10.68
10.68
412,400
Feb 18, 2026
10.66
10.72
10.65
10.68
10.68
245,200
Feb 17, 2026
10.94
10.95
10.29
10.82
10.82
503,200
Feb 13, 2026
10.59
11.00
10.59
11.00
11.00
284,400
Feb 12, 2026
10.90
11.04
10.89
10.91
10.91
349,600
Feb 11, 2026
10.98
10.98
10.69
10.75
10.75
540,800
Feb 10, 2026
10.90
10.90
10.63
10.69
10.69
539,200
Feb 9, 2026
10.25
10.35
10.16
10.31
10.31
302,000
Feb 6, 2026
9.75
10.06
9.75
10.05
10.05
278,400
Feb 5, 2026
9.83
9.83
9.39
9.52
9.52
960,800
Feb 4, 2026
9.95
10.15
9.89
9.90
9.90
402,800
Feb 3, 2026
9.96
10.15
9.96
10.15
10.15
376,000
Feb 2, 2026
10.06
10.10
9.85
9.96
9.96
348,000
Jan 30, 2026
10.07
10.27
10.07
10.16
10.16
564,800
Jan 29, 2026
10.63
10.63
10.15
10.30
10.30
374,400
Jan 28, 2026
10.23
10.27
10.20
10.23
10.23
280,800
Jan 27, 2026
10.53
10.53
10.10
10.21
10.21
436,800
Jan 26, 2026
9.88
9.88
9.78
9.81
9.81
399,200
Jan 23, 2026
9.98
9.98
9.82
9.93
9.93
338,400
Jan 22, 2026
10.31
10.31
9.95
9.99
9.99
349,200
Jan 21, 2026
9.77
10.02
9.73
9.97
9.97
332,000
Jan 20, 2026
9.40
9.94
9.40
9.75
9.75
417,600
Jan 16, 2026
10.14
10.14
9.92
9.93
9.93
793,600
Jan 15, 2026
9.75
9.86
9.75
9.84
9.84
462,400
Jan 14, 2026
9.35
9.44
9.35
9.41
9.41
298,800
Jan 13, 2026
9.71
9.71
9.41
9.42
9.42
472,800
Jan 12, 2026
9.55
9.55
9.23
9.38
9.38
420,400
Jan 9, 2026
9.17
9.20
9.10
9.17
9.17
418,800
Jan 8, 2026
9.07
9.13
9.05
9.12
9.12
280,400
Jan 7, 2026
9.20
9.20
9.02
9.05
9.05
299,600
Jan 6, 2026
9.03
9.04
9.00
9.02
9.02
437,600
Jan 5, 2026
8.56
8.96
8.56
8.95
8.95
330,400
Jan 2, 2026
8.63
8.74
8.58
8.66
8.66
478,800
Dec 31, 2025
8.60
8.67
8.60
8.64
8.64
289,600
Dec 30, 2025
8.87
8.87
8.68
8.68
8.68
408,000
Dec 29, 2025
8.97
8.97
8.78
8.80
8.80
183,200
Dec 26, 2025
8.76
8.82
8.64
8.66
8.66
211,200
Dec 24, 2025
8.42
8.74
8.42
8.73
8.73
314,400
Dec 23, 2025
8.76
8.78
8.75
8.77
8.77
502,000
Dec 22, 2025
8.87
8.87
8.62
8.65
8.65
308,000
Dec 19, 2025
8.73
8.73
8.67
8.69
8.69
190,800
Dec 18, 2025
8.56
8.59
8.54
8.56
8.56
220,400
Dec 17, 2025
8.82
8.82
8.51
8.51
8.51
271,600
Dec 16, 2025
8.77
8.77
8.59
8.59
8.59
248,400
Dec 15, 2025
8.73
8.88
8.73
8.81
8.81
487,600
Dec 12, 2025
8.94
8.94
8.57
8.60
8.60
659,600
Dec 11, 2025
8.38
8.63
8.38
8.62
8.62
574,400
Dec 10, 2025
8.24
8.33
8.22
8.32
8.32
213,200
Dec 9, 2025
8.15
8.17
8.13
8.13
8.13
304,400
Dec 8, 2025
8.10
8.14
8.07
8.08
8.08
389,200
Dec 5, 2025
8.05
8.05
7.93
7.95
7.95
378,400
Dec 4, 2025
8.06
8.07
7.87
8.03
8.03
419,200
Dec 3, 2025
7.79
7.88
7.75
7.88
7.88
182,000
Dec 2, 2025
7.80
7.82
7.77
7.79
7.79
482,800
Dec 1, 2025
7.85
7.86
7.82
7.84
7.84
230,000
Nov 28, 2025
7.84
7.87
7.83
7.86
7.86
325,600
Nov 26, 2025
7.58
7.71
7.58
7.71
7.71
296,000
Nov 25, 2025
7.65
7.69
7.60
7.69
7.69
276,000
Nov 24, 2025
7.36
7.67
7.36
7.66
7.66
223,200
Nov 21, 2025
7.37
7.68
7.26
7.61
7.61
350,400
Nov 20, 2025
7.58
7.58
7.40
7.41
7.41
334,400
Nov 19, 2025
7.57
7.57
7.51
7.55
7.55
184,000
Nov 18, 2025
7.55
7.62
7.31
7.59
7.59
288,800
Nov 17, 2025
7.94
7.95
7.72
7.75
7.75
235,600
Nov 14, 2025
7.81
7.97
7.81
7.94
7.94
194,800
Nov 13, 2025
7.94
7.94
7.80
7.81
7.81
390,800
Nov 12, 2025
7.74
7.80
7.74
7.78
7.78
542,800
Nov 11, 2025
7.76
7.76
7.47
7.68
7.68
169,600
Nov 10, 2025
7.45
7.78
7.45
7.76
7.76
236,800
Nov 7, 2025
7.63
7.75
7.62
7.72
7.72
441,600
Nov 6, 2025
7.57
7.64
7.42
7.62
7.62
204,000
Nov 5, 2025
7.21
7.44
7.21
7.42
7.42
295,600
Nov 4, 2025
7.26
7.45
7.14
7.20
7.20
352,800
Nov 3, 2025
7.30
7.30
7.26
7.27
7.27
280,000
Oct 31, 2025
7.26
7.53
7.25
7.28
7.28
470,800
