S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

SUMITOMO CORP (SSUMF)

OTC

$10.25+$0.27 (+2.71%)

Price as of Aug 03, 2026

N/A
Market Cap
62.48%
1-Year Change
Conglomerates
Industry

1 Month
-5.62%

Low Price$9.18

High Price$10.25
3 Months
-5.14%

Low Price$9.18

High Price$12.58
1 Year
+62.48%

Low Price$9.18

High Price$12.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	10.35	10.35	10.25	10.25	+2.71%	2,104
07/30/2026	10.00	10.00	9.98	9.98	+1.32%	17,868
07/29/2026	9.85	9.85	9.85	9.85	+1.80%	400
07/28/2026	9.75	9.75	9.34	9.68	+0.06%	3,359
07/27/2026	9.50	9.67	9.50	9.67	-0.31%	5,824
07/24/2026	9.70	9.70	9.70	9.70	+1.68%	13,600
07/22/2026	9.54	9.54	9.54	9.54	+1.92%	160
07/21/2026	9.64	9.64	9.36	9.36	-3.95%	604
07/17/2026	9.75	9.75	9.75	9.75	+0.98%	1,000
07/16/2026	9.65	9.65	9.65	9.65	+1.47%	105,400
07/14/2026	9.51	9.51	9.51	9.51	+3.59%	19,482
07/10/2026	9.90	9.90	9.18	9.18	-7.27%	1,359
07/09/2026	9.90	9.90	9.90	9.90	+1.43%	3,150
07/08/2026	9.76	9.76	9.76	9.76	0.00%	1,604
07/07/2026	9.76	9.76	9.76	9.76	-4.78%	187
07/06/2026	10.28	10.28	10.23	10.25	-5.62%	2,526
07/02/2026	10.86	10.86	10.86	10.86	+9.37%	184
06/30/2026	9.99	10.53	9.90	9.93	-1.68%	1,800
06/29/2026	10.20	10.20	10.00	10.10	+2.60%	520
06/29/2026	4:1 Split
06/26/2026	9.84	9.84	9.84	9.84	+3.29%	328
06/25/2026	9.58	9.60	9.53	9.53	-9.48%	2,011
06/18/2026	10.53	10.53	10.53	10.53	+6.44%	205
06/16/2026	9.89	9.89	9.89	9.89	+5.50%	176
06/12/2026	9.38	9.38	9.38	9.38	-6.25%	30,811
06/11/2026	10.00	10.00	10.00	10.00	+3.49%	101
06/10/2026	10.00	10.00	9.06	9.66	-9.70%	6,667
06/02/2026	10.68	10.70	9.70	10.70	-1.90%	1,323
06/01/2026	11.74	11.74	10.91	10.91	-7.45%	46,862
05/29/2026	11.79	11.79	11.79	11.79	+0.47%	396
05/28/2026	10.75	11.73	10.75	11.73	+4.31%	2,290
05/22/2026	11.25	11.25	11.25	11.25	+4.05%	595
05/21/2026	10.97	10.97	10.81	10.81	-3.93%	415
05/19/2026	11.25	11.25	11.25	11.25	-4.70%	500
05/18/2026	11.81	11.81	11.81	11.81	-6.18%	1,555
05/13/2026	12.13	12.58	12.13	12.58	+9.59%	295
05/11/2026	11.13	11.60	11.13	11.48	-0.33%	120,757
05/08/2026	11.60	11.63	11.52	11.52	+1.11%	1,300
05/07/2026	11.37	11.39	11.37	11.39	+7.22%	318
05/06/2026	11.00	11.00	10.63	10.63	+2.16%	1,430
05/05/2026	10.40	10.40	10.40	10.40	0.00%	135
05/04/2026	10.40	10.40	10.40	10.40	-3.75%	290
05/01/2026	10.81	10.81	10.63	10.81	+22.13%	27,787
04/28/2026	8.85	8.85	8.85	8.85	-3.62%	100
04/27/2026	9.18	9.18	9.18	9.18	-4.71%	276
04/24/2026	9.63	9.63	9.63	9.63	+7.28%	210
04/22/2026	8.98	8.98	8.98	8.98	-5.40%	530
04/20/2026	9.49	9.49	9.49	9.49	-1.15%	120
04/17/2026	9.94	9.94	9.50	9.60	-3.37%	1,160
04/16/2026	9.26	9.94	9.26	9.94	+5.15%	571
04/15/2026	9.50	9.50	9.45	9.45	+1.49%	225
04/14/2026	9.46	9.46	9.31	9.31	-4.63%	200
04/13/2026	9.75	10.00	9.75	9.76	-1.15%	720
04/09/2026	9.88	9.88	9.88	9.88	+5.68%	315
04/07/2026	9.35	9.35	9.35	9.35	-1.63%	379
04/06/2026	9.00	9.84	9.00	9.50	+4.71%	3,705
04/02/2026	9.07	9.07	9.07	9.07	-7.15%	1,000
04/01/2026	9.77	9.77	9.77	9.77	+11.15%	200
03/31/2026	8.79	8.79	8.79	8.79	-1.76%	3,000
03/31/2026	$0.50 Dividend
03/27/2026	8.95	8.95	8.95	8.95	+3.86%	200
03/26/2026	9.03	9.39	8.62	8.62	-0.74%	954
03/24/2026	8.83	8.83	8.49	8.68	+0.003%	409
03/23/2026	8.81	8.81	8.68	8.68	+0.94%	17,950
03/20/2026	8.78	8.78	8.60	8.60	-5.35%	1,450
03/18/2026	9.36	9.39	9.09	9.09	+2.38%	3,059
03/17/2026	9.05	9.05	8.87	8.87	+1.11%	780
03/16/2026	8.78	8.78	8.78	8.78	0.00%	110
03/13/2026	8.78	8.78	8.78	8.78	+2.64%	113
03/09/2026	9.27	9.27	8.37	8.55	-11.06%	1,380
03/04/2026	9.62	9.62	9.62	9.62	0.00%	514
03/03/2026	9.86	9.86	9.49	9.62	-8.04%	4,157
02/27/2026	10.46	10.46	10.46	10.46	+2.81%	27,295
02/26/2026	10.17	10.17	10.17	10.17	-4.40%	183
02/25/2026	10.12	10.64	10.11	10.64	+8.55%	1,900
02/24/2026	9.48	10.10	9.48	9.80	-6.47%	2,123
02/19/2026	10.48	10.48	10.48	10.48	-1.42%	112
02/18/2026	10.09	10.63	10.09	10.63	+0.50%	297
02/17/2026	10.53	10.58	10.53	10.58	+4.25%	35,600
02/13/2026	10.73	10.73	10.15	10.15	-4.97%	28,200
02/12/2026	10.69	10.85	10.65	10.68	+0.83%	24,692
02/11/2026	10.55	10.60	10.39	10.59	+0.99%	186,049
02/10/2026	10.61	10.61	10.48	10.48	+1.25%	28,636
02/09/2026	10.40	10.40	10.36	10.36	+5.26%	61,626
02/06/2026	9.45	9.84	9.45	9.84	+3.96%	22,626
02/05/2026	9.46	9.46	9.46	9.46	-4.40%	100,076
02/03/2026	10.06	10.36	9.90	9.90	-0.51%	1,564
02/02/2026	9.95	9.95	9.95	9.95	-7.26%	183
01/29/2026	10.06	10.73	10.06	10.73	+6.12%	795
01/28/2026	10.45	10.45	10.11	10.11	+0.86%	1,600
01/27/2026	10.02	10.02	10.02	10.02	+1.62%	1,286
01/26/2026	10.21	10.21	9.86	9.86	-1.06%	2,108
01/23/2026	9.97	9.97	9.97	9.97	+3.03%	215
01/22/2026	9.67	9.67	9.67	9.67	+1.42%	150
01/21/2026	9.54	9.54	9.54	9.54	-0.81%	1,519
01/20/2026	9.55	9.74	9.55	9.62	+2.11%	41,523
01/14/2026	9.07	9.42	9.07	9.42	+0.10%	1,800
01/13/2026	9.53	9.71	9.41	9.41	+3.82%	35,685
01/12/2026	9.04	9.22	9.04	9.06	-0.66%	1,842
01/09/2026	9.27	9.27	8.88	9.12	-0.74%	2,363