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 Sp.ADR (SSUMY)

OTC

$10.52+$0.14 (+1.35%)

Price as of Aug 03, 2026

N/A
Market Cap
58.49%
1-Year Change
Conglomerates
Industry

1 Month
+6.91%

Low Price$9.35

High Price$9.95
3 Months
-3.44%

Low Price$9.35

High Price$12.18
1 Year
+58.49%

Low Price$9.35

High Price$12.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	10.31	10.53	10.31	10.52	+1.35%	373,126
07/31/2026	10.06	10.70	10.06	10.38	+2.57%	244,768
07/30/2026	9.89	10.25	9.85	10.12	+3.37%	443,960
07/29/2026	9.76	9.95	9.72	9.79	-0.10%	267,889
07/28/2026	9.80	9.85	9.67	9.80	+0.20%	533,184
07/27/2026	9.84	9.92	9.71	9.78	-0.37%	455,508
07/24/2026	9.87	9.88	9.78	9.82	+0.47%	311,390
07/23/2026	9.84	9.87	9.76	9.77	-0.31%	362,547
07/22/2026	9.75	9.83	9.75	9.80	+0.93%	179,369
07/21/2026	9.50	9.76	9.40	9.71	+3.63%	266,396
07/20/2026	9.43	9.47	8.99	9.37	+0.21%	281,301
07/17/2026	9.41	9.41	9.24	9.35	-3.31%	305,935
07/16/2026	9.61	9.74	9.61	9.67	-0.41%	394,900
07/15/2026	9.80	9.80	9.66	9.71	0.00%	248,575
07/14/2026	9.88	9.88	9.66	9.71	+1.04%	287,727
07/13/2026	9.23	9.70	9.23	9.61	-0.83%	318,577
07/10/2026	9.70	10.25	9.60	9.69	-0.18%	103,882
07/10/2026	4:1 Split
07/09/2026	9.81	9.96	9.38	9.71	+1.12%	60,408
07/08/2026	9.19	9.91	9.19	9.60	-2.49%	65,372
07/07/2026	10.33	10.33	9.67	9.85	-1.06%	80,919
07/06/2026	9.50	9.95	9.50	9.95	+1.12%	93,223
07/02/2026	10.21	10.21	9.45	9.84	+1.04%	49,466
07/01/2026	9.60	9.82	9.60	9.74	+1.74%	79,851
06/30/2026	9.17	9.73	9.17	9.57	+0.19%	148,244
06/29/2026	9.50	9.63	9.38	9.55	-1.45%	54,466
06/26/2026	9.59	9.81	9.56	9.70	+2.95%	57,935
06/25/2026	9.54	9.54	9.40	9.42	-2.91%	64,204
06/24/2026	9.85	9.87	9.64	9.70	-1.39%	71,433
06/23/2026	10.00	10.09	9.76	9.84	-2.39%	92,220
06/22/2026	10.43	10.43	10.05	10.08	-0.98%	115,564
06/18/2026	10.15	10.20	10.13	10.18	-0.18%	54,576
06/17/2026	10.25	10.35	10.18	10.20	-0.31%	55,220
06/16/2026	10.20	10.28	10.20	10.23	+0.25%	74,634
06/15/2026	10.27	10.27	10.17	10.20	+3.11%	95,203
06/12/2026	9.80	9.92	9.80	9.90	+0.03%	52,066
06/11/2026	9.65	9.91	9.63	9.89	+0.92%	111,641
06/10/2026	9.91	9.94	9.79	9.80	-3.92%	65,909
06/09/2026	10.31	10.60	10.07	10.20	-3.11%	112,346
06/08/2026	10.45	10.57	10.45	10.53	+1.27%	90,279
06/05/2026	10.61	10.71	10.40	10.40	-2.46%	76,913
06/04/2026	10.63	10.70	10.52	10.66	+0.28%	50,410
06/03/2026	10.70	10.76	10.59	10.63	-1.15%	82,184
06/02/2026	11.09	11.09	10.67	10.75	-1.41%	88,365
06/01/2026	10.87	10.96	10.82	10.91	-0.95%	112,380
05/29/2026	11.13	11.14	11.01	11.01	-2.07%	111,001
05/28/2026	11.15	11.31	11.11	11.25	-0.57%	182,332
05/27/2026	11.35	11.35	11.27	11.31	-2.31%	74,537
05/26/2026	11.52	11.62	11.52	11.58	+3.44%	253,821
05/22/2026	11.10	11.25	11.10	11.19	-0.80%	57,531
05/21/2026	11.03	11.31	11.03	11.28	-0.07%	85,877
05/20/2026	11.25	11.45	11.07	11.29	-0.75%	75,351
05/19/2026	11.75	11.75	11.30	11.38	-1.69%	94,234
05/18/2026	11.87	11.87	11.48	11.57	-2.79%	149,527
05/15/2026	11.98	11.98	11.79	11.90	-0.65%	137,195
05/14/2026	11.50	12.04	11.50	11.98	-1.60%	117,957
05/13/2026	12.09	12.21	12.09	12.18	+3.20%	198,115
05/12/2026	11.66	11.82	11.65	11.80	+2.66%	102,180
05/11/2026	11.59	11.60	11.44	11.49	-0.35%	132,796
05/08/2026	11.51	11.58	11.49	11.53	-1.04%	60,068
05/07/2026	11.75	11.93	11.55	11.65	+4.43%	89,992
05/06/2026	11.12	11.23	11.02	11.16	+2.41%	75,298
05/05/2026	10.71	10.94	10.71	10.90	+1.29%	99,131
05/04/2026	11.32	11.32	10.70	10.76	-1.25%	104,775
05/01/2026	10.50	11.13	10.50	10.90	+16.49%	111,231
05/01/2026	$0.51 Earnings
04/30/2026	8.81	9.44	8.81	9.35	+4.64%	137,508
04/29/2026	9.13	9.13	8.92	8.94	-1.41%	73,522
04/28/2026	9.01	9.14	8.97	9.07	+1.34%	128,934
04/27/2026	8.98	9.17	8.91	8.95	-1.35%	143,345
04/24/2026	9.05	9.13	9.02	9.07	+0.64%	107,104
04/23/2026	9.08	9.09	8.93	9.01	-1.64%	145,798
04/22/2026	9.23	9.41	9.09	9.16	-1.56%	92,435
04/21/2026	9.36	9.42	9.25	9.31	-1.94%	69,368
04/20/2026	9.25	9.68	9.25	9.49	-2.03%	105,726
04/17/2026	9.71	9.77	9.66	9.69	+1.11%	69,132
04/16/2026	9.21	9.61	9.21	9.58	-0.48%	65,851
04/15/2026	9.65	9.65	9.56	9.63	-0.84%	64,972
04/14/2026	9.64	9.73	9.62	9.71	+0.64%	58,334
04/13/2026	9.81	9.81	9.44	9.64	-0.32%	74,964
04/10/2026	9.64	9.70	9.62	9.68	-2.32%	65,335
04/09/2026	9.81	9.94	9.75	9.91	-0.54%	91,865
04/08/2026	10.00	10.01	9.91	9.96	+4.44%	74,257
04/07/2026	9.43	9.54	9.35	9.54	+0.97%	73,749
04/06/2026	9.50	9.72	9.39	9.44	-1.14%	86,081
04/02/2026	9.58	9.58	9.38	9.55	-2.62%	154,563
04/01/2026	9.41	9.88	9.41	9.81	+4.97%	95,983
03/31/2026	9.34	9.36	9.11	9.35	+2.10%	79,500
03/30/2026	9.19	9.32	9.14	9.15	+0.49%	80,721
03/27/2026	9.16	9.18	9.08	9.11	+0.02%	76,354
03/26/2026	8.87	9.29	8.87	9.11	-1.04%	79,937
03/25/2026	9.21	9.24	9.18	9.20	+1.35%	67,249
03/24/2026	8.92	9.14	8.92	9.08	+2.01%	81,457
03/23/2026	8.76	9.00	8.66	8.90	+2.45%	124,564
03/20/2026	8.96	9.03	8.65	8.69	-3.26%	120,081
03/19/2026	9.30	9.30	8.79	8.98	-2.18%	71,331
03/18/2026	9.10	9.34	9.10	9.18	+0.91%	106,283
03/17/2026	8.72	9.15	8.72	9.10	+1.48%	82,776
03/16/2026	8.63	8.99	8.63	8.97	+3.25%	150,924
03/13/2026	8.41	8.84	8.41	8.68	-0.71%	98,157