Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Sumitomo Corporation (SSUMY)

25.15
-0.10
(-0.40%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202524.7325.3524.7325.1525.1593,800
May 6, 202524.8524.8524.5524.6624.6626,700
May 5, 202524.0024.7624.0024.7124.7165,300
May 2, 202525.0025.0024.2824.4024.4082,700
May 1, 202524.8824.9724.7924.8424.8459,900
Apr 30, 202524.7024.7024.2724.5024.5045,800
Apr 29, 202524.6724.8124.5724.7024.7029,300
Apr 28, 202524.7424.7424.4624.7024.7036,600
Apr 25, 202525.0425.0424.1024.3524.3540,800
Apr 24, 202524.8524.8523.9224.1224.1231,900
Apr 23, 202524.0024.0823.8523.9123.9194,600
Apr 22, 202523.0323.8423.0323.7623.7680,900
Apr 21, 202523.2423.2422.5022.6522.6557,900
Apr 17, 202522.5423.1122.5423.0023.0049,100
Apr 16, 202522.7122.8322.4622.5722.5762,000
Apr 15, 202523.2423.2422.7022.7222.7291,500
Apr 14, 202523.2423.2422.5422.8522.85169,000
Apr 11, 202522.1122.6321.8922.5922.59172,700
Apr 10, 202521.2022.4020.8421.0621.06110,400
Apr 9, 202521.1922.3220.1322.0922.09327,800
Apr 8, 202521.6021.6020.0520.3720.37267,900
Apr 7, 202520.6520.9819.1820.2920.29288,200
Apr 4, 202521.7022.2020.5920.6520.65148,800
Apr 3, 202522.2522.4121.8321.8521.85117,900
Apr 2, 202522.7522.9822.5022.7322.7336,900
Apr 1, 202522.7622.9522.6322.9122.9180,700
Mar 31, 202522.0522.8722.0522.8722.8789,000
Mar 28, 202524.4124.4123.4723.5523.5584,300
Mar 27, 202524.5024.5024.1324.2424.2422,200
Mar 26, 202525.3825.3824.1524.2824.2839,300
Mar 25, 202524.5024.5324.2524.4724.4736,400
Mar 24, 202524.3524.3524.0524.1924.1946,200
Mar 21, 202524.6124.6124.3024.4324.4391,000
Mar 20, 202524.8025.4523.7124.6124.6164,000
Mar 19, 202525.0025.0024.4824.7424.7474,300
Mar 18, 202524.9825.0024.1224.3624.3659,300
Mar 17, 202524.0024.9823.9124.8024.80160,800
Mar 14, 202523.3423.3823.2023.3723.3741,900
Mar 13, 202523.2223.2723.1623.2023.2026,900
Mar 12, 202523.2123.7422.9923.2223.2251,000
Mar 11, 202523.7923.7922.9423.0923.0947,900
Mar 10, 202524.2424.3523.0923.2023.2052,800
Mar 7, 202524.2424.2423.3123.4623.4639,200
Mar 6, 202523.8023.8023.0923.1823.1844,000
Mar 5, 202522.8023.3722.8023.3323.33118,500
Mar 4, 202523.6923.6922.3222.6122.6182,800
Mar 3, 202523.1823.1822.7222.7422.7474,900
Feb 28, 202522.7022.8422.4022.4922.4990,300
Feb 27, 202523.2523.2522.8022.9022.9088,900
Feb 26, 202523.2623.4022.7622.7622.76122,900
Feb 25, 202523.7523.7522.5823.1723.17123,600
Feb 24, 202521.6022.2721.6022.0722.07309,800
Feb 21, 202521.5621.5621.4321.4321.4395,400
Feb 20, 202521.2521.6521.2521.5021.5045,800
Feb 19, 202521.5021.6721.4821.6121.6156,600
Feb 18, 202521.9222.5221.2021.8321.8341,800
Feb 14, 202522.0022.0021.9021.9521.9559,700
Feb 13, 202522.1222.1221.9022.0022.0043,200
Feb 12, 202521.5022.0021.2221.3621.3628,600
Feb 11, 202521.8022.0821.8022.0722.0728,600
Feb 10, 202521.4022.3321.4022.0022.0041,800
Feb 7, 202522.6422.6822.2022.2022.2045,700
Feb 6, 202522.9422.9422.5822.6922.6928,700
Feb 5, 202522.8222.8722.7122.8722.8743,200
Feb 4, 202521.6022.7721.6022.7322.7352,800
Feb 3, 202521.5321.6921.5321.6021.6053,100
Jan 31, 202521.6121.8221.4921.6421.6460,800
Jan 30, 202521.6121.9421.6121.8821.8862,500
Jan 29, 202520.5421.3920.5021.2521.2543,900
Jan 28, 202521.4021.6021.4021.5021.5054,700
Jan 27, 202521.3821.3821.3321.3321.3346,600
Jan 24, 202521.9121.9121.3021.4321.4338,900
Jan 23, 202520.4521.1920.4521.1121.1158,500
Jan 22, 202521.7821.7821.0021.0021.0079,500
Jan 21, 202521.0021.1420.9821.0821.0892,000
Jan 17, 202520.6721.1120.6720.7320.7362,600
Jan 16, 202520.6220.6620.5520.6220.6284,200
Jan 15, 202520.7620.8420.6820.7520.7563,800
Jan 14, 202520.6820.7020.5220.6120.61149,000
Jan 13, 202520.3220.4220.3220.3920.3998,100
Jan 10, 202520.0020.7020.0020.4520.4569,600
Jan 8, 202521.2721.9920.4621.4121.4165,900
Jan 7, 202520.8622.5020.8621.6621.6691,600
Jan 6, 202521.2422.4521.2421.9921.9969,300
Jan 3, 202521.6221.9921.5221.6921.6953,900
Jan 2, 202521.1522.5021.1521.6621.6655,800
Dec 31, 202422.0422.0421.5821.6921.69122,300
Dec 30, 202422.1522.2320.8921.6421.6495,400
Dec 27, 202421.7521.7521.6321.7121.7142,700
Dec 26, 202421.3721.4821.3721.4721.4757,100
Dec 24, 202421.8721.8721.0121.0421.0453,100
Dec 23, 202421.8521.8520.8121.0321.03105,900
Dec 20, 202420.1721.7120.0821.0221.02130,100
Dec 19, 202421.0321.0920.9021.0321.0372,400
Dec 18, 202420.5721.4820.5620.9420.9444,800
Dec 17, 202421.5021.7521.3221.3821.3859,200
Dec 16, 202421.6221.6321.5821.5821.5861,100
Dec 13, 202421.8421.8421.6921.7321.7349,500
Dec 12, 202422.5022.5021.9121.9121.9125,900
Dec 11, 202422.1022.2821.1222.2222.2257,600
Dec 10, 202421.7622.1121.4022.0522.0561,700
Dec 9, 202421.3021.8421.3021.6821.6861,900
Dec 6, 202422.0022.1321.6821.7421.7436,000
Dec 5, 202420.9622.2720.9621.8921.8972,100
Dec 4, 202421.9021.9521.8221.8221.8250,000
Dec 3, 202422.1022.2322.0922.1622.1644,400
Dec 2, 202420.8821.8220.8821.7421.7472,300
Nov 29, 202420.5721.4620.5721.4621.4624,400
Nov 27, 202420.9821.0020.8120.8220.8241,500
Nov 26, 202421.0121.1120.9120.9620.9666,600
Nov 25, 202420.3821.7020.3821.2421.24107,400
Nov 22, 202421.2121.3821.2021.3821.3851,500
Nov 21, 202420.9321.2320.8720.9420.9470,800
Nov 20, 202420.8820.9320.7520.9320.9338,700
Nov 19, 202420.4021.0920.4021.0221.0277,900
Nov 18, 202420.2621.2320.2621.1721.17151,200
Nov 15, 202420.3521.0420.3521.0421.04113,800
Nov 14, 202421.3921.3920.9921.0021.0049,100
Nov 13, 202420.2321.6520.2320.9120.9158,200
Nov 12, 202420.4621.4220.4621.0721.0767,800
Nov 11, 202421.7821.7821.3521.6121.6188,200
Nov 8, 202422.0922.0921.5421.6021.6029,600
Nov 7, 202422.5022.5021.7022.0922.0967,000
Nov 6, 202421.7521.7521.4821.6321.6353,800
Nov 5, 202421.3621.6021.3321.5221.5244,700
Nov 4, 202421.0021.3721.0021.1121.1173,000
Nov 1, 202421.0321.2321.0321.1421.1446,000
Oct 31, 202421.5021.5020.9821.1721.1751,200
Oct 30, 202421.7022.0021.6321.6321.63138,300
Oct 29, 202421.5521.7021.5121.6321.63135,400
Oct 28, 202421.3521.4421.2921.4121.4167,400
Oct 25, 202421.2121.2821.0921.1421.1469,900
Oct 24, 202421.0021.2521.0021.1321.1349,300
Oct 23, 202420.4521.2220.4521.1621.1644,600
Oct 22, 202421.9021.9021.4921.5221.5245,600
Oct 21, 202422.1722.1721.7521.7921.7939,900
Oct 18, 202422.0522.1621.8022.1622.1629,200
Oct 17, 202422.1322.7421.9221.9421.9482,800
Oct 16, 202421.4022.4821.4022.1922.1958,900
Oct 15, 202422.1822.5021.7321.8021.8038,700
Oct 14, 202422.7623.2022.4622.5322.53122,100
Oct 11, 202422.5822.5822.4122.5122.5149,400
Oct 10, 202422.7122.7122.3822.5322.5367,200
Oct 9, 202422.1822.3922.1822.3922.3933,500
Oct 8, 202422.1123.0022.1122.8022.8050,900
Oct 7, 202423.0023.6422.8222.9122.9183,900
Oct 4, 202423.1023.3023.1023.3023.3047,900
Oct 3, 202422.1122.8722.1122.8222.8299,400
Oct 2, 202422.1123.0022.1122.9822.9872,700
Oct 1, 202422.7523.1022.6522.8122.8194,100
Sep 30, 202422.1123.2022.1122.3722.3736,100
Sep 27, 202422.8423.1122.2622.4522.4558,400
Sep 26, 202423.8823.9423.1023.3523.3538,900
Sep 25, 202422.8622.8922.7822.8422.8433,500
Sep 24, 202423.1423.1422.7122.8122.8129,000
Sep 23, 202422.8923.0922.8923.0923.0930,200
Sep 20, 202422.8222.9322.7022.8922.8923,200
Sep 19, 202423.3923.3922.5122.8522.8533,700
Sep 18, 202421.6522.9821.4122.1822.18131,800
Sep 17, 202422.1922.4222.1922.3022.30109,400
Sep 16, 202421.7522.5621.7522.5022.5082,600
Sep 13, 202423.3423.3422.3022.4422.4433,100
Sep 12, 202422.2522.4822.1022.4622.4632,000
Sep 11, 202422.6922.6922.0022.4722.47193,300
Sep 10, 202422.4822.4822.0922.3622.36108,600
Sep 9, 202422.5422.6322.2122.4922.49144,600
Sep 6, 202422.5522.7322.0622.0622.0658,400
Sep 5, 202423.0723.1022.9023.0423.0458,200
Sep 4, 202422.7823.0222.7822.8322.8359,000
Sep 3, 202422.8023.5522.8023.1823.1864,300
Aug 30, 202423.1123.8123.1123.7223.7267,800
Aug 29, 202423.5923.6723.3823.4523.4530,400
Aug 28, 202423.7423.7423.1323.2123.2135,800
Aug 27, 202423.7423.7423.3023.4023.4032,100
Aug 26, 202423.3823.7423.2223.2423.2450,400
Aug 23, 202423.2323.5223.2223.4523.4576,500
Aug 22, 202422.9323.2322.8422.8422.8455,200
Aug 21, 202423.1023.1322.9823.1223.1224,900
Aug 20, 202423.2523.2522.8422.9722.9727,200
Aug 19, 202424.1224.1222.3023.3623.3649,000
Aug 16, 202423.5023.7423.2223.2523.2552,900
Aug 15, 202423.4523.7423.1823.2523.2533,600
Aug 14, 202422.5223.0122.3922.4822.4826,500
Aug 13, 202422.8022.8022.2722.3922.3964,000
Aug 12, 202422.2522.2521.6221.8021.8072,900
Aug 9, 202422.3022.3021.4721.7521.75110,800
Aug 8, 202421.9922.1021.2221.4421.44100,600
Aug 7, 202421.2521.8821.2321.2321.23262,900
Aug 6, 202420.9320.9319.8220.1820.18201,900
Aug 5, 202419.0021.1919.0020.9020.90155,700
Aug 2, 202423.0023.0021.7021.9621.96108,600
Aug 1, 202424.0524.0523.2523.4123.4150,200
Jul 31, 202425.5425.5424.2624.8524.8520,500
Jul 30, 202425.0525.0524.4124.7224.7228,600
Jul 29, 202425.0125.8924.9024.9724.9740,800
Jul 26, 202425.3525.3524.8725.0025.0019,900
Jul 25, 202424.0124.8624.0024.6324.6373,900
Jul 24, 202425.1525.1524.7824.7824.7823,500
Jul 23, 202425.4525.4925.3425.3525.3517,800
Jul 22, 202425.6225.9525.2425.5525.5525,900
Jul 19, 202424.9325.4024.9325.2025.2022,800
Jul 18, 202425.9425.9625.5425.9625.9618,300
Jul 17, 202425.9626.0025.8025.9025.9024,000
Jul 16, 202424.7525.9624.7525.9025.9022,300
Jul 15, 202425.2325.6425.2325.4725.4718,900
Jul 12, 202425.2625.4725.2625.4725.4717,300
Jul 11, 202424.2525.4324.2525.2425.2432,000
Jul 10, 202425.3925.4825.3225.4825.4848,400
Jul 9, 202424.5125.3624.3525.2625.2624,700
Jul 8, 202425.6925.7125.3425.4325.4318,600
Jul 5, 202425.9825.9825.5925.7025.7067,700
Jul 3, 202425.2226.0025.2225.4925.4999,500
Jul 2, 202424.6025.6224.6025.6125.6129,800
Jul 1, 202425.1525.2324.9925.0825.0839,300
Jun 28, 202425.3825.4525.1325.1625.1646,200
Jun 27, 202424.9025.0024.6525.0025.0018,100
Jun 26, 202424.0125.1024.0124.8224.8224,100
Jun 25, 202425.2025.2024.8225.0025.0040,200
Jun 24, 202424.1524.4523.6424.3624.3656,300
Jun 21, 202423.6424.1223.6424.0824.0823,300
Jun 20, 202424.8024.8024.0024.3724.3767,500
Jun 18, 202424.9324.9324.4124.5224.5257,900
Jun 17, 202424.9025.2024.7224.9024.9078,200
Jun 14, 202425.2925.3524.6625.3225.3274,600
Jun 13, 202425.1025.5525.0225.1025.1048,300
Jun 12, 202425.1826.1725.1825.8625.8636,000
Jun 11, 202425.8225.8225.6625.7625.76160,300
Jun 10, 202425.8726.0125.8625.9825.9824,300
Jun 7, 202425.1326.6225.1325.6825.6842,800
Jun 6, 202425.1025.7425.1025.7125.7121,500
Jun 5, 202426.4526.4525.6625.8225.8253,000
Jun 4, 202426.1026.2925.8925.9625.9652,200
Jun 3, 202426.6626.8926.2026.3226.32153,100
May 31, 202426.3526.3525.8926.1226.12140,300
May 30, 202425.7125.7825.5925.6525.6521,600
May 29, 202425.6325.6325.4625.5225.5224,600
May 28, 202426.3926.3925.9125.9625.9620,600
May 24, 202426.5026.5026.0226.1026.1016,600
May 23, 202426.9826.9825.6525.7725.7750,700
May 22, 202426.2526.2525.9225.9825.9865,500
May 21, 202427.5427.5426.6526.7426.7412,100
May 20, 202427.0227.0226.7026.8226.8228,500
May 17, 202426.3926.4826.3526.4426.4427,000
May 16, 202426.5026.7126.5026.5726.5730,200
May 15, 202427.0027.0026.7426.9026.9022,900
May 14, 202426.2527.0026.2526.6226.6239,300
May 13, 202427.7327.7326.7826.8226.8221,100
May 10, 202426.5027.2726.5027.1827.1827,300
May 9, 202427.5027.5026.8427.0427.0426,300
May 8, 202427.3027.3026.9227.1327.1337,900

Related Tickers

MARUY Marubeni Corporation
187.81
+5.26%
 
ITOCY ITOCHU Corporation
101.44
+2.26%
 
MSBHF Mitsubishi Corporation
19.20
+0.26%
 
MITSY Mitsui & Co., Ltd.
400.27
+2.25%
 
MITSF Mitsui & Co., Ltd.
20.50
-0.49%
 
MTSUY Mitsubishi Corporation
18.97
-0.37%
 
ITOCF ITOCHU Corporation
52.00
+4.63%
 
MARUF Marubeni Corporation
19.00
+3.71%
 
IOC.F ITOCHU Corporation
45.40
+1.05%
 
8001.T ITOCHU Corporation
7,373.00
+1.17%