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 Sp.ADR (SSUMY)

OTC

$42.52-$0.49 (-1.15%)

Price as of Jun 03, 2026

N/A
Market Cap
67.40%
1-Year Change
Conglomerates
Industry

1 Month
-2.45%

Low Price$42.52

High Price$48.70
3 Months
+16.81%

Low Price$34.73

High Price$48.70
1 Year
+68.33%

Low Price$24.61

High Price$48.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	42.78	43.02	42.36	42.52	-1.15%	82,184
06/02/2026	44.37	44.37	42.67	43.02	-1.41%	88,365
06/01/2026	43.49	43.82	43.29	43.63	-0.95%	112,380
05/29/2026	44.50	44.56	44.04	44.05	-2.07%	111,001
05/28/2026	44.61	45.22	44.42	44.98	-0.57%	182,332
05/27/2026	45.39	45.39	45.09	45.24	-2.31%	74,537
05/26/2026	46.08	46.47	46.08	46.31	+3.44%	253,821
05/22/2026	44.41	45.01	44.41	44.77	-0.80%	57,531
05/21/2026	44.11	45.24	44.11	45.13	-0.07%	85,877
05/20/2026	45.00	45.79	44.26	45.16	-0.75%	75,351
05/19/2026	47.00	47.00	45.18	45.50	-1.69%	94,234
05/18/2026	47.46	47.46	45.90	46.28	-2.79%	149,527
05/15/2026	47.91	47.91	47.15	47.61	-0.65%	137,195
05/14/2026	46.00	48.15	46.00	47.92	-1.60%	117,957
05/13/2026	48.35	48.85	48.35	48.70	+3.20%	198,115
05/12/2026	46.64	47.27	46.59	47.19	+2.66%	102,180
05/11/2026	46.37	46.40	45.75	45.97	-0.35%	132,796
05/08/2026	46.02	46.32	45.95	46.13	-1.04%	60,068
05/07/2026	47.00	47.73	46.20	46.62	+4.43%	89,992
05/06/2026	44.48	44.91	44.06	44.64	+2.41%	75,298
05/05/2026	42.84	43.75	42.84	43.59	+1.29%	99,131
05/04/2026	45.27	45.27	42.78	43.04	-1.25%	104,775
05/01/2026	42.00	44.50	42.00	43.58	+16.49%	111,231
05/01/2026	$0.51 Earnings
04/30/2026	35.22	37.74	35.22	37.41	+4.64%	137,508
04/29/2026	36.50	36.50	35.69	35.75	-1.41%	73,522
04/28/2026	36.03	36.58	35.87	36.26	+1.34%	128,934
04/27/2026	35.93	36.69	35.63	35.78	-1.35%	143,345
04/24/2026	36.18	36.53	36.07	36.27	+0.64%	107,104
04/23/2026	36.33	36.34	35.70	36.04	-1.64%	145,798
04/22/2026	36.90	37.63	36.36	36.64	-1.56%	92,435
04/21/2026	37.42	37.67	36.99	37.22	-1.94%	69,368
04/20/2026	37.00	38.70	37.00	37.96	-2.03%	105,726
04/17/2026	38.82	39.09	38.63	38.74	+1.11%	69,132
04/16/2026	36.83	38.45	36.83	38.32	-0.48%	65,851
04/15/2026	38.60	38.60	38.22	38.50	-0.84%	64,972
04/14/2026	38.54	38.92	38.49	38.83	+0.64%	58,334
04/13/2026	39.25	39.25	37.74	38.58	-0.32%	74,964
04/10/2026	38.57	38.79	38.46	38.70	-2.32%	65,335
04/09/2026	39.22	39.77	39.00	39.62	-0.54%	91,865
04/08/2026	39.99	40.04	39.66	39.84	+4.44%	74,257
04/07/2026	37.74	38.14	37.39	38.14	+0.97%	73,749
04/06/2026	38.00	38.86	37.57	37.78	-1.14%	86,081
04/02/2026	38.30	38.32	37.50	38.21	-2.62%	154,563
04/01/2026	37.65	39.51	37.65	39.24	+4.97%	95,983
03/31/2026	37.34	37.44	36.44	37.38	+2.10%	79,500
03/30/2026	36.76	37.29	36.56	36.61	+0.49%	80,721
03/27/2026	36.63	36.70	36.30	36.43	+0.02%	76,354
03/26/2026	35.47	37.14	35.47	36.42	-1.04%	79,937
03/25/2026	36.84	36.94	36.70	36.81	+1.35%	67,249
03/24/2026	35.70	36.57	35.70	36.32	+2.01%	81,457
03/23/2026	35.03	36.01	34.65	35.60	+2.45%	124,564
03/20/2026	35.84	36.13	34.60	34.75	-3.26%	120,081
03/19/2026	37.21	37.21	35.17	35.92	-2.18%	71,331
03/18/2026	36.40	37.38	36.40	36.72	+0.91%	106,283
03/17/2026	34.88	36.59	34.88	36.39	+1.48%	82,776
03/16/2026	34.52	35.97	34.52	35.86	+3.25%	150,924
03/13/2026	33.63	35.35	33.63	34.73	-0.71%	98,157
03/12/2026	35.60	35.60	33.88	34.98	-3.48%	125,029
03/11/2026	37.31	37.31	35.88	36.24	-2.11%	64,787
03/10/2026	35.69	37.67	35.69	37.02	+1.54%	130,101
03/09/2026	36.00	36.48	34.89	36.46	+0.16%	134,680
03/06/2026	36.70	36.70	36.06	36.40	-2.93%	108,353
03/05/2026	39.00	39.00	37.05	37.50	-3.77%	132,921
03/04/2026	39.30	39.30	38.28	38.97	-1.49%	107,222
03/03/2026	40.01	40.01	38.25	39.56	-4.81%	159,453
03/02/2026	42.60	42.60	41.18	41.56	-2.40%	94,872
02/27/2026	42.51	42.75	42.38	42.58	+2.48%	75,101
02/26/2026	41.54	42.02	40.00	41.55	-0.65%	101,634
02/25/2026	40.00	42.51	40.00	41.82	+1.93%	75,204
02/24/2026	40.00	41.14	40.00	41.03	-0.85%	93,868
02/23/2026	41.32	41.66	41.32	41.38	+0.15%	59,153
02/20/2026	41.65	41.65	40.88	41.32	-3.29%	156,388
02/19/2026	42.36	42.77	42.36	42.73	+0.08%	103,118
02/18/2026	42.65	42.89	42.60	42.70	-1.33%	61,629
02/17/2026	43.75	43.80	41.17	43.27	-1.64%	126,753
02/13/2026	42.37	43.99	42.37	43.99	+0.78%	71,222
02/12/2026	43.61	44.15	43.54	43.65	+1.51%	87,443
02/11/2026	43.94	43.94	42.75	43.00	+0.51%	135,359
02/10/2026	43.60	43.60	42.51	42.78	+3.76%	134,939
02/09/2026	40.99	41.38	40.65	41.23	+2.59%	75,537
02/06/2026	39.00	40.25	39.00	40.19	+5.49%	69,593
02/05/2026	39.33	39.33	37.55	38.10	-3.74%	241,188
02/04/2026	39.79	40.58	39.54	39.58	-2.56%	100,704
02/04/2026	$0.58 Earnings
02/03/2026	39.83	40.62	39.83	40.62	+2.00%	94,176
02/02/2026	40.25	40.40	39.42	39.83	-1.98%	86,971
01/30/2026	40.30	41.10	40.30	40.63	-1.39%	146,698
01/29/2026	42.52	42.52	40.59	41.20	+0.71%	93,825
01/28/2026	40.90	41.09	40.79	40.91	+0.17%	70,856
01/27/2026	42.12	42.12	40.40	40.84	+4.11%	110,250
01/26/2026	39.52	39.52	39.13	39.23	-1.18%	99,835
01/23/2026	39.90	39.90	39.30	39.70	-0.70%	84,750
01/22/2026	41.24	41.24	39.82	39.98	+0.30%	87,353
01/21/2026	39.10	40.09	38.90	39.86	+2.22%	84,011
01/20/2026	37.61	39.76	37.61	38.99	-1.83%	104,639
01/16/2026	40.54	40.54	39.67	39.72	+0.94%	198,517
01/15/2026	39.01	39.45	39.01	39.35	+4.52%	115,599
01/14/2026	37.42	37.78	37.42	37.65	-0.09%	74,925
01/13/2026	38.84	38.84	37.65	37.69	+0.41%	118,161