OTC Markets OTCPK - Delayed Quote
USD
Sumitomo Realty & Development Co., Ltd. (SURDF)
22.99
+2.50
(+12.20%)
As of October 30 at 4:00:00 PM EDT. Market Open.
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
Nov 2, 2026
20.49
20.49
20.49
20.49
20.49
-
Oct 30, 2026
20.49
20.49
20.49
20.49
20.49
-
Oct 29, 2026
20.49
20.49
20.49
20.49
20.49
100
Oct 28, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 27, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 26, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 23, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 22, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 21, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 20, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 19, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 16, 2026
20.57
20.57
20.57
20.57
20.57
400
Oct 15, 2026
19.26
19.26
19.26
19.26
19.26
-
Oct 14, 2026
19.26
19.26
19.26
19.26
19.26
-
Oct 13, 2026
19.26
19.26
19.26
19.26
19.26
-
Oct 12, 2026
19.26
19.26
19.26
19.26
19.26
200
Oct 9, 2026
18.47
18.47
18.47
18.47
18.47
-
Oct 8, 2026
18.47
18.47
18.47
18.47
18.47
-
Oct 7, 2026
18.47
18.47
18.47
18.47
18.47
-
Oct 6, 2026
18.47
18.47
18.47
18.47
18.47
300
Oct 5, 2026
18.42
18.42
18.42
18.42
18.42
200
Oct 2, 2026
20.72
20.72
20.72
20.72
20.72
200
Oct 1, 2026
19.38
19.38
19.38
19.38
19.38
-
Sep 30, 2026
19.38
19.38
19.38
19.38
19.38
-
Sep 29, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
19.38
19.38
19.38
19.38
19.38
100
Sep 28, 2026
20.63
20.63
20.63
20.63
20.46
-
Sep 25, 2026
20.63
20.63
20.63
20.63
20.46
-
Sep 24, 2026
20.63
20.63
20.63
20.63
20.46
-
Sep 23, 2026
20.63
20.63
20.63
20.63
20.46
600
Sep 22, 2026
21.00
21.00
21.00
21.00
20.83
-
Sep 21, 2026
21.00
21.00
21.00
21.00
20.83
-
Sep 18, 2026
21.00
21.00
21.00
21.00
20.83
-
Sep 17, 2026
21.00
21.00
21.00
21.00
20.83
-
Sep 16, 2026
21.00
21.00
21.00
21.00
20.83
-
Sep 15, 2026
21.00
21.00
21.00
21.00
20.83
-
Sep 14, 2026
21.00
21.00
21.00
21.00
20.83
-
Sep 11, 2026
21.00
21.00
21.00
21.00
20.83
-
Sep 10, 2026
21.00
21.00
21.00
21.00
20.83
-
Sep 9, 2026
21.00
21.00
21.00
21.00
20.83
-
Sep 8, 2026
21.00
21.00
21.00
21.00
20.83
400
Sep 4, 2026
20.32
20.32
20.32
20.32
20.16
-
Sep 3, 2026
20.32
20.32
20.32
20.32
20.16
-
Sep 2, 2026
20.32
20.32
20.32
20.32
20.16
-
Sep 1, 2026
20.32
20.32
20.32
20.32
20.16
500
Aug 31, 2026
19.97
19.97
19.97
19.97
19.81
100
Aug 28, 2026
21.00
21.00
21.00
21.00
20.83
-
Aug 27, 2026
21.00
21.00
21.00
21.00
20.83
7,800
Aug 26, 2026
22.52
22.52
22.52
22.52
22.34
-
Aug 25, 2026
22.52
22.52
22.52
22.52
22.34
-
Aug 24, 2026
22.52
22.52
22.52
22.52
22.34
-
Aug 21, 2026
22.52
22.52
22.52
22.52
22.34
-
Aug 20, 2026
22.52
22.52
22.52
22.52
22.34
-
Aug 19, 2026
22.52
22.52
22.52
22.52
22.34
-
Aug 18, 2026
22.52
22.52
22.52
22.52
22.34
-
Aug 17, 2026
22.52
22.52
22.52
22.52
22.34
-
Aug 14, 2026
22.52
22.52
22.52
22.52
22.34
-
Aug 13, 2026
22.52
22.52
22.52
22.52
22.34
-
Aug 12, 2026
22.52
22.52
22.52
22.52
22.34
200
Aug 11, 2026
22.98
22.98
22.98
22.98
22.79
-
Aug 10, 2026
22.98
22.98
22.98
22.98
22.79
-
Aug 7, 2026
22.98
22.98
22.98
22.98
22.79
-
Aug 6, 2026
22.98
22.98
22.98
22.98
22.79
-
Aug 5, 2026
22.98
22.98
22.98
22.98
22.79
-
Aug 4, 2026
22.98
22.98
22.98
22.98
22.79
-
Aug 3, 2026
22.98
22.98
22.98
22.98
22.79
-
Jul 31, 2026
22.98
22.98
22.98
22.98
22.79
-
Jul 30, 2026
22.98
22.98
22.98
22.98
22.79
-
Jul 29, 2026
22.98
22.98
22.98
22.98
22.79
200
Jul 28, 2026
21.47
21.47
21.47
21.47
21.30
-
Jul 27, 2026
21.47
21.47
21.47
21.47
21.30
-
Jul 24, 2026
21.47
21.47
21.47
21.47
21.30
-
Jul 23, 2026
21.47
21.47
21.47
21.47
21.30
100
Jul 22, 2026
22.99
22.99
22.99
22.99
22.81
2,000
Jul 21, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 20, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 17, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 16, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 15, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 14, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 13, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 10, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 9, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 8, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 7, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 6, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 2, 2026
24.05
24.05
24.05
24.05
23.86
-
Jul 1, 2026
24.05
24.05
24.05
24.05
23.86
-
Jun 30, 2026
24.05
24.05
24.05
24.05
23.86
6,400
Jun 29, 2026
23.58
23.58
23.58
23.58
23.39
600
Jun 26, 2026
21.60
21.60
21.60
21.60
21.43
-
Jun 25, 2026
21.60
21.60
21.60
21.60
21.43
500
Jun 24, 2026
21.25
21.25
21.25
21.25
21.08
-
Jun 23, 2026
21.25
21.25
21.25
21.25
21.08
-
Jun 22, 2026
21.25
21.25
21.25
21.25
21.08
-
Jun 18, 2026
21.25
21.25
21.25
21.25
21.08
-
Jun 17, 2026
21.25
21.25
21.25
21.25
21.08
-
Jun 16, 2026
21.25
21.25
21.25
21.25
21.08
200
Jun 15, 2026
21.60
21.60
21.60
21.60
21.43
-
Jun 12, 2026
21.60
21.60
21.60
21.60
21.43
-
Jun 11, 2026
21.60
21.60
21.60
21.60
21.43
700
Jun 10, 2026
23.65
23.65
23.65
23.65
23.46
-
Jun 9, 2026
23.65
23.65
23.65
23.65
23.46
-
Jun 8, 2026
23.65
23.65
23.65
23.65
23.46
-
Jun 5, 2026
23.65
23.65
23.65
23.65
23.46
-
Jun 4, 2026
23.65
23.65
23.65
23.65
23.46
-
Jun 3, 2026
23.65
23.65
23.65
23.65
23.46
-
Jun 2, 2026
23.65
23.65
23.65
23.65
23.46
-
Jun 1, 2026
23.65
23.65
23.65
23.65
23.46
200
May 29, 2026
22.90
22.90
22.90
22.90
22.72
-
May 28, 2026
22.90
22.90
22.90
22.90
22.72
900
May 27, 2026
23.92
23.92
23.92
23.92
23.72
-
May 26, 2026
23.92
23.92
23.92
23.92
23.72
-
May 22, 2026
23.92
23.92
23.92
23.92
23.72
-
May 21, 2026
23.92
23.92
23.92
23.92
23.72
300
May 20, 2026
30.50
30.50
30.50
30.50
30.26
-
May 19, 2026
30.50
30.50
30.50
30.50
30.26
-
May 18, 2026
30.50
30.50
30.50
30.50
30.26
-
May 15, 2026
30.50
30.50
30.50
30.50
30.26
-
May 14, 2026
30.50
30.50
30.50
30.50
30.26
-
May 13, 2026
30.50
30.50
30.50
30.50
30.26
-
May 12, 2026
30.50
30.50
30.50
30.50
30.26
-
May 11, 2026
30.50
30.50
30.50
30.50
30.26
-
May 8, 2026
30.50
30.50
30.50
30.50
30.26
2,300
May 7, 2026
30.99
30.99
30.99
30.99
30.74
-
May 6, 2026
30.99
30.99
30.99
30.99
30.74
-
May 5, 2026
30.99
30.99
30.99
30.99
30.74
-
May 4, 2026
30.99
30.99
30.99
30.99
30.74
-
May 1, 2026
30.99
30.99
30.99
30.99
30.74
-
Apr 30, 2026
30.99
30.99
30.99
30.99
30.74
-
Apr 29, 2026
30.99
30.99
30.99
30.99
30.74
-
Apr 28, 2026
30.99
30.99
30.99
30.99
30.74
-
Apr 27, 2026
30.99
30.99
30.99
30.99
30.74
-
Apr 24, 2026
30.00
30.99
30.00
30.99
30.74
800
Apr 23, 2026
31.74
31.74
31.74
31.74
31.49
-
Apr 22, 2026
31.74
31.74
31.74
31.74
31.49
-
Apr 21, 2026
31.74
31.74
31.74
31.74
31.49
-
Apr 20, 2026
31.74
31.74
31.74
31.74
31.49
-
Apr 17, 2026
31.74
31.74
31.74
31.74
31.49
-
Apr 16, 2026
31.74
31.74
31.74
31.74
31.49
-
Apr 15, 2026
31.74
31.74
31.74
31.74
31.49
400
Apr 14, 2026
31.97
31.97
31.97
31.97
31.72
100
Apr 13, 2026
33.12
33.12
33.12
33.12
32.86
-
Apr 10, 2026
33.12
33.12
33.12
33.12
32.86
-
Apr 9, 2026
33.12
33.12
33.12
33.12
32.86
-
Apr 8, 2026
33.12
33.12
33.12
33.12
32.86
200
Apr 7, 2026
30.25
30.25
30.25
30.25
30.01
-
Apr 6, 2026
30.25
30.25
30.25
30.25
30.01
-
Apr 2, 2026
30.25
30.25
30.25
30.25
30.01
-
Apr 1, 2026
30.25
30.25
30.25
30.25
30.01
-
Mar 31, 2026
30.25
30.25
30.25
30.25
30.01
-
Mar 30, 2026
0.137
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
30.25
30.25
30.25
30.25
30.01
-
Mar 27, 2026
30.25
30.25
30.25
30.25
29.87
-
Mar 26, 2026
30.25
30.25
30.25
30.25
29.87
-
Mar 25, 2026
30.25
30.25
30.25
30.25
29.87
-
Mar 24, 2026
30.25
30.25
30.25
30.25
29.87
-
Mar 23, 2026
30.25
30.25
30.25
30.25
29.87
-
Mar 20, 2026
30.25
30.25
30.25
30.25
29.87
-
Mar 19, 2026
30.25
30.25
30.25
30.25
29.87
-
Mar 18, 2026
30.25
30.25
30.25
30.25
29.87
-
Mar 17, 2026
30.25
30.25
30.25
30.25
29.87
-
Mar 16, 2026
30.25
30.25
30.25
30.25
29.87
400
Mar 13, 2026
30.05
30.05
30.05
30.05
29.67
1,400
Mar 12, 2026
29.98
29.98
29.98
29.98
29.61
-
Mar 11, 2026
29.98
29.98
29.98
29.98
29.61
-
Mar 10, 2026
29.98
29.98
29.98
29.98
29.61
-
Mar 9, 2026
29.98
29.98
29.98
29.98
29.61
-
Mar 6, 2026
29.98
29.98
29.98
29.98
29.61
-
Mar 5, 2026
29.98
29.98
29.98
29.98
29.61
-
Mar 4, 2026
29.98
29.98
29.98
29.98
29.61
-
Mar 3, 2026
29.98
29.98
29.98
29.98
29.61
-
Mar 2, 2026
29.98
29.98
29.98
29.98
29.61
-
Feb 27, 2026
29.98
29.98
29.98
29.98
29.61
-
Feb 26, 2026
29.98
29.98
29.98
29.98
29.61
-
Feb 25, 2026
29.98
29.98
29.98
29.98
29.61
-
Feb 24, 2026
29.98
29.98
29.98
29.98
29.61
-
Feb 23, 2026
29.98
29.98
29.98
29.98
29.61
-
Feb 20, 2026
29.98
29.98
29.98
29.98
29.61
-
Feb 19, 2026
29.98
29.98
29.98
29.98
29.61
-
Feb 18, 2026
29.98
29.98
29.98
29.98
29.61
-
Feb 17, 2026
29.98
29.98
29.98
29.98
29.61
200
Feb 13, 2026
33.19
33.19
33.19
33.19
32.78
-
Feb 12, 2026
33.19
33.19
33.19
33.19
32.78
800
Feb 11, 2026
31.35
31.35
31.35
31.35
30.96
-
Feb 10, 2026
31.35
31.35
31.35
31.35
30.96
-
Feb 9, 2026
31.35
31.35
31.35
31.35
30.96
1,000
Feb 6, 2026
29.09
30.39
29.09
30.39
30.01
3,500
Feb 5, 2026
29.41
29.79
29.41
29.79
29.42
3,500
Feb 4, 2026
27.72
27.72
27.72
27.72
27.37
-
Feb 3, 2026
27.72
27.72
27.72
27.72
27.37
-
Feb 2, 2026
27.72
27.72
27.72
27.72
27.37
-
Jan 30, 2026
27.72
27.72
27.72
27.72
27.37
-
Jan 29, 2026
26.76
27.72
26.76
27.72
27.37
2,100
Jan 28, 2026
26.35
26.35
26.35
26.35
26.02
-
Jan 27, 2026
26.35
26.35
26.35
26.35
26.02
200
Jan 26, 2026
27.16
27.16
27.16
27.16
26.82
-
Jan 23, 2026
27.16
27.16
27.16
27.16
26.82
-
Jan 22, 2026
27.16
27.16
27.16
27.16
26.82
-
Jan 21, 2026
27.16
27.16
27.16
27.16
26.82
-
Jan 20, 2026
27.16
27.16
27.16
27.16
26.82
-
Jan 16, 2026
27.16
27.16
27.16
27.16
26.82
400
Jan 15, 2026
25.78
25.78
25.78
25.78
25.46
-
Jan 14, 2026
25.78
25.78
25.78
25.78
25.46
-
Jan 13, 2026
25.78
25.78
25.78
25.78
25.46
-
Jan 12, 2026
25.78
25.78
25.78
25.78
25.46
-
Jan 9, 2026
25.78
25.78
25.78
25.78
25.46
-
Jan 8, 2026
25.78
25.78
25.78
25.78
25.46
-
Jan 7, 2026
25.78
25.78
25.78
25.78
25.46
800
Jan 6, 2026
24.39
24.39
24.39
24.39
24.09
-
Jan 5, 2026
24.39
24.39
24.39
24.39
24.09
-
Jan 2, 2026
24.39
24.39
24.39
24.39
24.09
-
Dec 31, 2025
24.39
24.39
24.39
24.39
24.09
-
Dec 30, 2025
24.39
24.39
24.39
24.39
24.09
200
Dec 29, 2025
51.13
51.13
51.13
51.13
50.49
-
Dec 26, 2025
51.13
51.13
51.13
51.13
50.49
-
Dec 24, 2025
51.13
51.13
51.13
51.13
50.49
-
Dec 23, 2025
51.13
51.13
51.13
51.13
50.49
-
Dec 22, 2025
51.13
51.13
51.13
51.13
50.49
-
Dec 19, 2025
51.13
51.13
51.13
51.13
50.49
-
Dec 18, 2025
51.13
51.13
51.13
51.13
50.49
400
Dec 17, 2025
50.00
50.00
50.00
50.00
49.38
-
Dec 16, 2025
50.00
50.00
50.00
50.00
49.38
-
Dec 15, 2025
50.00
50.00
50.00
50.00
49.38
100
Dec 12, 2025
50.50
50.55
50.50
50.55
49.92
600
Dec 11, 2025
47.94
47.94
47.94
47.94
47.35
-
Dec 10, 2025
47.94
47.94
47.94
47.94
47.35
-
Dec 9, 2025
47.94
47.94
47.94
47.94
47.35
-
Dec 8, 2025
47.94
47.94
47.94
47.94
47.35
-
Dec 5, 2025
47.94
47.94
47.94
47.94
47.35
-
Dec 4, 2025
47.94
47.94
47.94
47.94
47.35
-
Dec 3, 2025
47.94
47.94
47.94
47.94
47.35
500
Dec 2, 2025
43.15
43.15
43.15
43.15
42.61
-
Dec 1, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 28, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 26, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 25, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 24, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 21, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 20, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 19, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 18, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 17, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 14, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 13, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 12, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 11, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 10, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 7, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 6, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 5, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 4, 2025
43.15
43.15
43.15
43.15
42.61
-
Nov 3, 2025
43.15
43.15
43.15
43.15
42.61
-
