OTC Markets OTCID
USD
Sumitomo Mitsui Trust Group, Inc. (SUTNY)
5.25
-0.04
(-0.76%)
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
5.05
5.27
5.05
5.25
5.25
176,500
Oct 29, 2026
5.21
5.32
5.21
5.29
5.29
258,000
Oct 28, 2026
5.17
5.24
5.04
5.23
5.23
143,900
Oct 27, 2026
5.20
5.30
5.20
5.29
5.29
237,200
Oct 26, 2026
5.15
5.23
5.11
5.16
5.16
296,900
Oct 23, 2026
5.10
5.16
4.91
5.16
5.16
253,100
Oct 22, 2026
5.13
5.23
5.13
5.21
5.21
197,600
Oct 21, 2026
5.40
5.40
5.00
5.28
5.28
309,000
Oct 20, 2026
5.20
5.20
5.15
5.19
5.19
429,200
Oct 19, 2026
5.34
5.38
5.31
5.32
5.32
269,000
Oct 16, 2026
5.32
5.38
5.28
5.32
5.32
133,600
Oct 15, 2026
5.19
5.35
5.19
5.34
5.34
371,500
Oct 14, 2026
5.20
5.32
5.20
5.28
5.28
251,200
Oct 13, 2026
5.52
5.54
5.48
5.53
5.53
102,300
Oct 12, 2026
5.41
5.41
5.36
5.40
5.40
204,800
Oct 9, 2026
5.46
5.54
5.35
5.41
5.41
151,400
Oct 8, 2026
5.39
5.48
5.39
5.44
5.44
266,800
Oct 7, 2026
5.54
5.60
5.53
5.58
5.58
93,400
Oct 6, 2026
5.68
5.87
5.58
5.72
5.72
174,100
Oct 5, 2026
5.68
5.68
5.57
5.59
5.59
123,000
Oct 2, 2026
5.60
5.66
5.53
5.60
5.60
208,300
Oct 1, 2026
5.84
5.84
5.53
5.57
5.57
308,800
Sep 30, 2026
5.70
5.70
5.61
5.61
5.61
151,000
Sep 29, 2026
5.59
5.71
5.56
5.61
5.61
105,200
Sep 28, 2026
5.77
5.77
5.67
5.70
5.70
117,600
Sep 25, 2026
5.70
5.77
5.58
5.77
5.77
88,000
Sep 24, 2026
5.43
5.52
5.43
5.51
5.51
244,200
Sep 23, 2026
5.49
5.57
5.49
5.51
5.51
156,400
Sep 22, 2026
5.63
5.63
5.55
5.58
5.58
567,400
Sep 21, 2026
5.49
5.65
5.49
5.59
5.59
578,200
Sep 18, 2026
5.57
5.58
5.31
5.49
5.49
1,119,300
Sep 17, 2026
5.76
5.83
5.71
5.73
5.73
948,100
Sep 16, 2026
5.82
5.93
5.52
5.74
5.74
128,100
Sep 15, 2026
5.93
5.93
5.64
5.77
5.77
107,800
Sep 14, 2026
5.82
5.96
5.82
5.86
5.86
190,300
Sep 11, 2026
5.80
5.85
5.73
5.85
5.85
148,100
Sep 10, 2026
5.77
5.77
5.58
5.69
5.69
101,800
Sep 9, 2026
5.78
5.78
5.63
5.63
5.63
391,800
Sep 8, 2026
5.77
5.79
5.51
5.78
5.78
215,200
Sep 4, 2026
5.54
5.81
5.54
5.80
5.80
222,400
Sep 3, 2026
5.74
5.79
5.72
5.75
5.75
95,800
Sep 2, 2026
5.57
5.63
5.57
5.62
5.62
127,400
Sep 1, 2026
5.55
5.58
5.53
5.55
5.55
144,300
Aug 31, 2026
5.55
5.55
5.49
5.49
5.49
115,400
Aug 28, 2026
5.58
5.59
5.51
5.55
5.55
113,000
Aug 27, 2026
5.50
5.50
5.46
5.46
5.46
226,200
Aug 26, 2026
5.42
5.47
5.42
5.44
5.44
120,400
Aug 25, 2026
5.40
5.42
5.38
5.39
5.39
113,200
Aug 24, 2026
5.32
5.34
5.28
5.31
5.31
143,500
Aug 21, 2026
5.39
5.39
5.35
5.36
5.36
155,600
Aug 20, 2026
5.23
5.30
5.23
5.24
5.24
128,100
Aug 19, 2026
5.35
5.37
5.31
5.32
5.32
170,200
Aug 18, 2026
5.64
5.64
5.35
5.38
5.38
200,900
Aug 17, 2026
5.37
5.39
5.35
5.38
5.38
89,200
Aug 14, 2026
5.40
5.45
5.39
5.41
5.41
170,700
Aug 13, 2026
5.43
5.51
5.43
5.48
5.48
150,100
Aug 12, 2026
5.34
5.38
5.26
5.26
5.26
448,100
Aug 11, 2026
5.28
5.32
5.23
5.23
5.23
94,200
Aug 10, 2026
5.36
5.36
5.24
5.28
5.28
99,000
Aug 7, 2026
5.36
5.36
5.26
5.34
5.34
113,500
Aug 6, 2026
5.11
5.31
5.11
5.26
5.26
74,800
Aug 5, 2026
5.05
5.25
5.05
5.21
5.21
68,000
Aug 4, 2026
16:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
5.25
5.73
5.08
5.15
5.15
100,000
Aug 3, 2026
5.10
5.17
5.10
5.14
5.14
94,240
Jul 31, 2026
5.07
5.29
5.07
5.14
5.14
127,360
Jul 30, 2026
5.12
5.30
4.92
5.15
5.15
98,720
Jul 29, 2026
5.19
5.24
5.13
5.17
5.17
107,680
Jul 28, 2026
5.12
5.19
5.12
5.18
5.18
164,320
Jul 27, 2026
5.24
5.25
5.16
5.19
5.19
673,120
Jul 24, 2026
5.21
5.21
5.11
5.14
5.14
3,509,600
Jul 23, 2026
5.15
5.24
5.11
5.15
5.15
393,600
Jul 22, 2026
5.34
5.45
5.24
5.27
5.27
242,720
Jul 21, 2026
5.14
5.24
5.14
5.22
5.22
160,320
Jul 20, 2026
4.99
5.08
4.95
5.02
5.02
127,520
Jul 17, 2026
4.98
5.02
4.96
5.01
5.01
99,200
Jul 16, 2026
5.09
5.16
5.09
5.14
5.14
129,120
Jul 15, 2026
5.20
5.22
5.16
5.19
5.19
120,960
Jul 14, 2026
5.18
5.21
5.14
5.16
5.16
176,800
Jul 13, 2026
5.17
5.18
5.13
5.14
5.14
110,560
Jul 10, 2026
5.11
5.14
5.09
5.14
5.14
78,720
Jul 9, 2026
5.19
5.22
5.10
5.12
5.12
767,840
Jul 8, 2026
5.05
5.16
5.03
5.16
5.16
583,200
Jul 7, 2026
5.05
5.05
5.00
5.02
5.02
222,400
Jul 6, 2026
5.05
5.06
5.03
5.06
5.06
199,680
Jul 2, 2026
4.91
4.99
4.84
4.88
4.88
125,440
Jul 1, 2026
4.71
4.76
4.69
4.76
4.76
171,680
Jun 30, 2026
4.65
4.67
4.64
4.66
4.66
203,360
Jun 29, 2026
4.62
4.65
4.61
4.64
4.64
139,040
Jun 26, 2026
4.59
4.64
4.59
4.63
4.63
188,960
Jun 25, 2026
4.61
4.61
4.56
4.56
4.56
220,640
Jun 24, 2026
4.56
4.63
4.52
4.57
4.57
152,000
Jun 23, 2026
4.63
4.67
4.63
4.65
4.65
776,640
Jun 22, 2026
4.80
4.83
4.77
4.79
4.79
901,120
Jun 18, 2026
4.88
4.98
4.76
4.77
4.77
851,520
Jun 17, 2026
4.68
4.73
4.66
4.68
4.68
211,360
Jun 16, 2026
4.84
4.84
4.63
4.66
4.66
111,360
Jun 15, 2026
4.69
4.70
4.67
4.69
4.69
1,152,640
Jun 12, 2026
4.65
4.67
4.62
4.65
4.65
1,249,280
Jun 11, 2026
4.68
4.69
4.54
4.59
4.59
1,536,320
Jun 10, 2026
4.60
4.65
4.58
4.60
4.60
251,200
Jun 9, 2026
4.45
4.71
4.45
4.62
4.62
272,640
Jun 8, 2026
4.59
4.63
4.59
4.61
4.61
200,640
Jun 5, 2026
4.56
4.71
4.50
4.50
4.50
467,680
Jun 4, 2026
4.52
4.57
4.51
4.56
4.56
283,360
Jun 3, 2026
4.46
4.47
4.44
4.46
4.46
140,160
Jun 2, 2026
4.39
4.42
4.38
4.42
4.42
984,160
Jun 1, 2026
4.28
4.34
4.28
4.32
4.32
592,960
May 29, 2026
4.29
4.34
4.29
4.31
4.31
347,520
May 28, 2026
4.42
4.43
4.38
4.40
4.40
125,600
May 27, 2026
4.46
4.46
4.44
4.46
4.46
165,280
May 26, 2026
4.51
4.52
4.47
4.49
4.49
164,000
May 22, 2026
4.49
4.57
4.41
4.45
4.45
226,080
May 21, 2026
4.46
4.57
4.46
4.56
4.56
233,600
May 20, 2026
4.46
4.54
4.46
4.54
4.54
153,760
May 19, 2026
4.49
4.54
4.49
4.52
4.52
191,680
May 18, 2026
4.38
4.39
4.32
4.37
4.37
168,320
May 15, 2026
4.43
4.47
4.43
4.46
4.46
158,880
May 14, 2026
4.53
4.84
4.39
4.41
4.41
228,960
May 13, 2026
4.49
4.50
4.48
4.49
4.49
138,080
May 12, 2026
4.47
4.49
4.44
4.49
4.49
143,200
May 11, 2026
4.41
4.45
4.38
4.38
4.38
481,920
May 8, 2026
4.35
4.37
4.32
4.37
4.37
99,200
May 7, 2026
4.46
4.46
4.41
4.44
4.44
185,600
May 6, 2026
4.36
4.41
4.36
4.38
4.38
223,200
May 5, 2026
4.26
4.29
4.22
4.28
4.28
186,240
May 4, 2026
4.29
4.29
4.21
4.25
4.25
200,320
May 1, 2026
4.29
4.31
4.26
4.28
4.28
160,800
Apr 30, 2026
3.91
4.38
3.91
4.30
4.30
312,480
Apr 29, 2026
4.13
4.15
4.10
4.11
4.11
199,040
Apr 28, 2026
4.19
4.19
4.14
4.16
4.16
249,280
Apr 27, 2026
4.05
4.06
4.01
4.03
4.03
350,240
Apr 24, 2026
4.04
4.06
4.01
4.05
4.05
218,400
Apr 23, 2026
4.06
4.11
3.99
4.04
4.04
294,720
Apr 22, 2026
4.08
4.20
4.05
4.07
4.07
221,920
Apr 21, 2026
4.08
4.11
4.05
4.06
4.06
293,440
Apr 20, 2026
4.34
4.34
4.19
4.25
4.25
191,200
Apr 17, 2026
4.34
4.40
4.06
4.36
4.36
199,040
Apr 16, 2026
4.13
4.33
4.13
4.33
4.33
249,280
Apr 15, 2026
4.31
4.34
4.31
4.31
4.31
176,800
Apr 14, 2026
4.30
4.34
4.29
4.32
4.32
331,520
Apr 13, 2026
4.22
4.29
4.22
4.29
4.29
223,840
Apr 10, 2026
4.26
4.28
4.24
4.26
4.26
124,320
Apr 9, 2026
4.19
4.26
4.19
4.24
4.24
225,280
Apr 8, 2026
4.35
4.39
4.28
4.30
4.30
312,640
Apr 7, 2026
4.06
4.10
4.01
4.10
4.10
325,760
Apr 6, 2026
3.86
4.09
3.86
4.09
4.09
342,240
Apr 2, 2026
4.03
4.11
4.03
4.09
4.09
252,800
Apr 1, 2026
4.15
4.18
4.11
4.13
4.13
261,440
Mar 31, 2026
3.96
4.02
3.91
4.02
4.02
554,560
Mar 30, 2026
3.96
3.98
3.91
3.93
3.93
304,160
Mar 27, 2026
3.99
3.99
3.89
3.92
3.92
443,840
Mar 26, 2026
4.08
4.15
3.97
3.97
3.97
200,320
Mar 25, 2026
4.11
4.11
4.03
4.09
4.09
418,880
Mar 24, 2026
3.92
4.03
3.90
3.98
3.98
628,160
Mar 23, 2026
3.99
3.99
3.92
3.96
3.96
560,800
Mar 20, 2026
3.99
4.01
3.86
3.86
3.86
395,520
Mar 19, 2026
4.02
4.11
3.95
3.97
3.97
380,160
Mar 18, 2026
3.97
4.03
3.92
3.98
3.98
393,120
Mar 17, 2026
3.99
4.03
3.94
3.95
3.95
424,480
Mar 16, 2026
3.71
3.97
3.71
3.94
3.94
413,760
Mar 13, 2026
3.96
3.99
3.86
3.90
3.90
476,160
Mar 12, 2026
3.91
4.04
3.84
3.91
3.91
657,920
Mar 11, 2026
4.06
4.06
4.01
4.04
4.04
254,560
Mar 10, 2026
4.06
4.20
4.03
4.12
4.12
490,560
Mar 9, 2026
3.99
4.06
3.94
4.06
4.06
599,520
Mar 6, 2026
4.02
4.19
4.02
4.05
4.05
491,200
Mar 5, 2026
4.14
4.14
4.07
4.11
4.11
562,560
Mar 4, 2026
4.08
4.14
4.08
4.13
4.13
465,760
Mar 3, 2026
4.07
4.16
4.01
4.16
4.16
855,200
Mar 2, 2026
4.34
4.34
4.19
4.24
4.24
253,920
Feb 27, 2026
4.50
4.50
4.34
4.38
4.38
212,000
Feb 26, 2026
4.41
4.44
4.39
4.44
4.44
205,920
Feb 25, 2026
4.28
4.43
4.25
4.38
4.38
141,600
Feb 24, 2026
4.36
4.41
4.36
4.41
4.41
311,040
Feb 23, 2026
4.45
4.51
4.45
4.49
4.49
155,520
Feb 20, 2026
4.50
4.50
4.44
4.47
4.47
481,600
Feb 19, 2026
4.69
4.69
4.56
4.62
4.62
384,800
Feb 18, 2026
4.56
4.57
4.53
4.57
4.57
337,600
Feb 17, 2026
4.63
4.63
4.54
4.57
4.57
233,600
Feb 13, 2026
4.86
4.86
4.74
4.78
4.78
400,480
Feb 12, 2026
4.72
4.74
4.69
4.70
4.70
209,920
Feb 11, 2026
4.64
4.66
4.62
4.64
4.64
244,800
Feb 10, 2026
4.60
4.69
4.59
4.60
4.60
438,560
Feb 9, 2026
4.44
4.53
4.42
4.52
4.52
788,640
Feb 6, 2026
4.39
4.41
4.37
4.39
4.39
114,400
Feb 5, 2026
4.31
4.31
4.26
4.26
4.26
239,200
Feb 4, 2026
4.34
4.38
4.32
4.34
4.34
277,600
Feb 3, 2026
4.19
4.21
4.18
4.21
4.21
266,240
Feb 2, 2026
4.14
4.14
4.09
4.14
4.14
116,000
Jan 30, 2026
4.00
4.48
4.00
4.31
4.31
177,280
Jan 29, 2026
4.27
4.27
4.12
4.18
4.18
384,800
Jan 28, 2026
3.94
4.21
3.94
4.11
4.11
131,040
Jan 27, 2026
4.18
4.24
4.12
4.13
4.13
170,560
Jan 26, 2026
4.13
4.21
4.06
4.08
4.08
203,040
Jan 23, 2026
3.99
4.03
3.97
4.03
4.03
243,520
Jan 22, 2026
3.96
3.98
3.96
3.98
3.98
138,560
Jan 21, 2026
3.96
3.99
3.95
3.97
3.97
168,800
Jan 20, 2026
4.13
4.13
3.84
4.01
4.01
277,440
Jan 16, 2026
3.92
4.09
3.92
4.07
4.07
210,560
Jan 15, 2026
4.07
4.09
4.04
4.06
4.06
173,120
Jan 14, 2026
4.04
4.04
4.00
4.03
4.03
303,520
Jan 13, 2026
3.97
4.02
3.97
3.99
3.99
112,960
Jan 12, 2026
4.02
4.07
3.97
4.06
4.06
83,680
Jan 9, 2026
3.78
4.03
3.78
4.01
4.01
84,000
Jan 8, 2026
3.76
3.97
3.76
3.97
3.97
94,400
Jan 7, 2026
3.95
3.96
3.94
3.94
3.94
103,200
Jan 6, 2026
3.84
4.00
3.84
3.99
3.99
132,320
Jan 5, 2026
4.04
4.04
3.89
3.94
3.94
245,600
Jan 2, 2026
3.84
3.87
3.80
3.83
3.83
79,200
Dec 31, 2025
3.83
3.84
3.81
3.84
3.84
81,280
Dec 30, 2025
3.68
3.88
3.68
3.86
3.86
104,800
Dec 29, 2025
3.94
3.94
3.87
3.88
3.88
228,160
Dec 26, 2025
3.83
3.83
3.80
3.83
3.83
58,240
Dec 24, 2025
3.83
3.84
3.81
3.84
3.84
46,080
Dec 23, 2025
3.88
3.94
3.80
3.84
3.84
198,880
Dec 22, 2025
3.79
3.81
3.78
3.81
3.81
170,880
Dec 19, 2025
3.81
3.81
3.79
3.81
3.81
95,840
Dec 18, 2025
3.86
3.86
3.78
3.78
3.78
112,480
Dec 17, 2025
3.78
3.78
3.74
3.74
3.74
173,920
Dec 16, 2025
3.80
3.80
3.78
3.79
3.79
131,520
Dec 15, 2025
3.85
3.86
3.83
3.85
3.85
104,960
Dec 12, 2025
3.76
3.79
3.75
3.76
3.76
286,880
Dec 11, 2025
3.72
3.76
3.72
3.76
3.76
308,640
Dec 10, 2025
3.54
3.76
3.54
3.74
3.74
165,600
Dec 9, 2025
3.71
3.75
3.69
3.71
3.71
79,680
Dec 8, 2025
3.69
3.71
3.67
3.69
3.69
100,160
Dec 5, 2025
3.70
3.71
3.69
3.71
3.71
203,200
Dec 4, 2025
3.67
3.68
3.64
3.67
3.67
84,320
Dec 3, 2025
3.69
3.69
3.60
3.63
3.63
92,320
Dec 2, 2025
3.69
3.71
3.66
3.67
3.67
106,400
Dec 1, 2025
3.75
3.75
3.64
3.67
3.67
177,440
Nov 28, 2025
3.72
3.76
3.63
3.67
3.67
91,040
Nov 26, 2025
3.61
3.66
3.61
3.66
3.66
72,640
Nov 25, 2025
3.58
3.65
3.58
3.63
3.63
150,240
Nov 24, 2025
3.41
3.68
3.41
3.57
3.57
171,520
Nov 21, 2025
3.63
3.63
3.36
3.56
3.56
189,600
Nov 20, 2025
3.49
3.51
3.43
3.46
3.46
329,600
Nov 19, 2025
3.47
3.49
3.45
3.46
3.46
246,880
Nov 18, 2025
3.46
3.46
3.42
3.44
3.44
136,800
Nov 17, 2025
3.55
3.55
3.50
3.51
3.51
129,280
Nov 14, 2025
3.57
3.59
3.56
3.58
3.58
81,600
Nov 13, 2025
3.42
3.69
3.42
3.56
3.56
142,880
Nov 12, 2025
3.63
3.66
3.60
3.66
3.66
110,560
Nov 11, 2025
3.53
3.56
3.53
3.56
3.56
90,560
Nov 10, 2025
3.56
3.56
3.51
3.55
3.55
326,080
Nov 7, 2025
3.44
3.52
3.44
3.49
3.49
147,360
Nov 6, 2025
3.54
3.54
3.47
3.51
3.51
248,000
Nov 5, 2025
3.47
3.48
3.46
3.46
3.46
205,920
Nov 4, 2025
3.51
3.51
3.49
3.50
3.50
160,960
Nov 3, 2025
3.46
3.47
3.41
3.43
3.43
133,760
Oct 31, 2025
3.56
3.56
3.44
3.46
3.46
172,800
