S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

SUMITOMO CORP (SSUMF)

OTC

$42.80-$0.83 (-1.90%)

Price as of Jun 02, 2026

N/A
Market Cap
85.29%
1-Year Change
Conglomerates
Industry

1 Month
+2.88%

Low Price$41.60

High Price$50.33
3 Months
+23.40%

Low Price$34.69

High Price$50.33
1 Year
+61.45%

Low Price$24.76

High Price$50.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	42.73	42.80	38.80	42.80	-1.90%	1,323
06/01/2026	46.95	46.95	43.63	43.63	-7.45%	46,862
05/29/2026	47.14	47.14	47.14	47.14	+0.47%	396
05/28/2026	42.98	46.92	42.98	46.92	+4.31%	2,290
05/22/2026	44.98	44.98	44.98	44.98	+4.05%	595
05/21/2026	43.87	43.87	43.23	43.23	-3.93%	415
05/19/2026	45.00	45.00	45.00	45.00	-4.70%	500
05/18/2026	47.22	47.22	47.22	47.22	-6.18%	1,555
05/13/2026	48.51	50.33	48.51	50.33	+9.59%	295
05/11/2026	44.50	46.41	44.50	45.93	-0.33%	120,757
05/08/2026	46.40	46.50	46.08	46.08	+1.11%	1,300
05/07/2026	45.46	45.57	45.46	45.57	+7.22%	318
05/06/2026	44.00	44.00	42.50	42.50	+2.16%	1,430
05/05/2026	41.60	41.60	41.60	41.60	0.00%	135
05/04/2026	41.60	41.60	41.60	41.60	-3.75%	290
05/01/2026	43.22	43.22	42.53	43.22	+22.13%	27,787
04/28/2026	35.39	35.39	35.39	35.39	-3.62%	100
04/27/2026	36.72	36.72	36.72	36.72	-4.71%	276
04/24/2026	38.53	38.53	38.53	38.53	+7.28%	210
04/22/2026	35.92	35.92	35.92	35.92	-5.40%	530
04/20/2026	37.97	37.97	37.97	37.97	-1.15%	120
04/17/2026	39.75	39.75	38.00	38.41	-3.37%	1,160
04/16/2026	37.05	39.75	37.05	39.75	+5.15%	571
04/15/2026	38.00	38.00	37.80	37.80	+1.49%	225
04/14/2026	37.83	37.83	37.25	37.25	-4.63%	200
04/13/2026	39.00	40.00	39.00	39.06	-1.15%	720
04/09/2026	39.51	39.51	39.51	39.51	+5.68%	315
04/07/2026	37.39	37.39	37.39	37.39	-1.63%	379
04/06/2026	36.00	39.35	36.00	38.01	+4.71%	3,705
04/02/2026	36.29	36.29	36.29	36.29	-7.15%	1,000
04/01/2026	39.09	39.09	39.09	39.09	+11.15%	200
03/31/2026	35.17	35.17	35.17	35.17	-1.76%	3,000
03/31/2026	$0.50 Dividend
03/27/2026	35.80	35.80	35.80	35.80	+3.86%	200
03/26/2026	36.12	37.57	34.47	34.47	-0.74%	954
03/24/2026	35.31	35.31	33.96	34.72	+0.003%	409
03/23/2026	35.25	35.25	34.72	34.72	+0.94%	17,950
03/20/2026	35.11	35.12	34.40	34.40	-5.35%	1,450
03/18/2026	37.43	37.55	36.34	36.34	+2.38%	3,059
03/17/2026	36.18	36.18	35.50	35.50	+1.11%	780
03/16/2026	35.11	35.11	35.11	35.11	0.00%	110
03/13/2026	35.11	35.11	35.11	35.11	+2.64%	113
03/09/2026	37.08	37.08	33.49	34.21	-11.06%	1,380
03/04/2026	38.46	38.46	38.46	38.46	0.00%	514
03/03/2026	39.45	39.45	37.97	38.46	-8.04%	4,157
02/27/2026	41.83	41.83	41.83	41.83	+2.81%	27,295
02/26/2026	40.68	40.68	40.68	40.68	-4.40%	183
02/25/2026	40.47	42.56	40.43	42.56	+8.55%	1,900
02/24/2026	37.92	40.38	37.92	39.20	-6.47%	2,123
02/19/2026	41.91	41.91	41.91	41.91	-1.42%	112
02/18/2026	40.35	42.52	40.35	42.52	+0.50%	297
02/17/2026	42.12	42.31	42.12	42.31	+4.25%	35,600
02/13/2026	42.90	42.90	40.58	40.58	-4.97%	28,200
02/12/2026	42.77	43.39	42.60	42.70	+0.83%	24,692
02/11/2026	42.21	42.39	41.55	42.35	+0.99%	186,049
02/10/2026	42.46	42.46	41.94	41.94	+1.25%	28,636
02/09/2026	41.62	41.62	41.42	41.42	+5.26%	61,626
02/06/2026	37.80	39.35	37.80	39.35	+3.96%	22,626
02/05/2026	37.85	37.85	37.85	37.85	-4.40%	100,076
02/03/2026	40.24	41.42	39.59	39.59	-0.51%	1,564
02/02/2026	39.79	39.79	39.79	39.79	-7.26%	183
01/29/2026	40.25	42.91	40.25	42.91	+6.12%	795
01/28/2026	41.82	41.82	40.43	40.43	+0.86%	1,600
01/27/2026	40.09	40.09	40.09	40.09	+1.63%	1,286
01/26/2026	40.83	40.83	39.45	39.45	-1.06%	2,108
01/23/2026	39.87	39.87	39.87	39.87	+3.03%	215
01/22/2026	38.70	38.70	38.70	38.70	+1.42%	150
01/21/2026	38.16	38.16	38.16	38.16	-0.81%	1,519
01/20/2026	38.22	38.98	38.22	38.47	+2.11%	41,523
01/14/2026	36.27	37.67	36.27	37.67	+0.10%	1,800
01/13/2026	38.12	38.86	37.63	37.63	+3.82%	35,685
01/12/2026	36.14	36.87	36.14	36.25	-0.66%	1,842
01/09/2026	37.08	37.08	35.50	36.49	-0.74%	2,363
01/08/2026	36.10	36.76	36.10	36.76	+3.11%	1,097
01/07/2026	37.18	37.18	35.65	35.65	-1.17%	78,362
01/05/2026	35.87	36.07	35.21	36.07	+12.03%	28,368
01/02/2026	34.00	34.00	32.20	32.20	-9.91%	3,619
12/31/2025	34.19	36.10	34.19	35.74	-0.89%	2,972
12/30/2025	34.32	36.06	34.32	36.06	+3.29%	1,417
12/29/2025	35.01	35.01	34.87	34.91	+1.52%	17,722
12/26/2025	34.96	34.96	34.25	34.39	+0.35%	754
12/24/2025	35.26	35.26	34.27	34.27	-1.18%	495
12/19/2025	34.72	34.72	34.68	34.68	+1.02%	596
12/17/2025	34.33	34.33	34.33	34.33	+3.23%	240
12/16/2025	33.26	33.26	33.26	33.26	-3.66%	150
12/15/2025	35.04	35.22	34.33	34.52	-0.71%	12,733
12/12/2025	34.53	34.76	34.53	34.76	+6.82%	1,210
12/10/2025	32.55	32.55	32.55	32.55	0.00%	206
12/09/2025	32.17	32.55	32.17	32.55	+2.39%	200
12/08/2025	31.43	31.79	31.43	31.79	+0.77%	51,395
12/05/2025	31.46	31.54	31.46	31.54	-0.82%	662
12/04/2025	31.84	31.93	31.81	31.81	+2.28%	615
12/03/2025	32.15	32.25	30.73	31.10	-3.58%	2,423
12/02/2025	32.25	32.25	32.25	32.25	+5.48%	153
12/01/2025	30.88	30.88	30.57	30.57	+1.06%	305
11/24/2025	29.96	30.25	29.96	30.25	+1.40%	1,932
11/21/2025	28.26	29.83	28.26	29.83	+2.02%	7,376
11/20/2025	29.24	29.24	29.24	29.24	+0.51%	29,540
11/18/2025	29.68	29.68	29.09	29.09	-5.11%	6,295
11/17/2025	30.51	30.86	30.47	30.66	-0.03%	14,540