2m 2m 2m 2m 2m 2m 2m
Sumitomo Sp ADR (SUTNY)
OTC
$5.21-$0.07 (-1.33%)
Price as of Oct 22, 2026- N/AMarket Cap
- 51.01%1-Year Change
- Banks - RegionalIndustry
Sumitomo Sp ADR (SUTNY)
$5.21-$0.07 (-1.33%)
- 1 Month-6.63%Low Price$5.19High Price$5.77
- 3 Months-1.12%Low Price$5.15High Price$5.19
- 1 Year+51.01%Low Price$5.15High Price$5.27
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 5.13 | 5.23 | 5.13 | 5.21 | -1.33% | 197,585 |
10/21/2026 | 5.40 | 5.40 | 5.00 | 5.28 | +1.73% | 309,016 |
10/20/2026 | 5.20 | 5.20 | 5.15 | 5.19 | -2.44% | 429,183 |
10/19/2026 | 5.34 | 5.38 | 5.31 | 5.32 | 0.00% | 268,990 |
10/16/2026 | 5.32 | 5.38 | 5.28 | 5.32 | -0.37% | 133,628 |
10/15/2026 | 5.19 | 5.35 | 5.19 | 5.34 | +1.14% | 371,493 |
10/14/2026 | 5.20 | 5.32 | 5.20 | 5.28 | -4.52% | 251,179 |
10/13/2026 | 5.52 | 5.54 | 5.48 | 5.53 | +2.41% | 102,327 |
10/12/2026 | 5.41 | 5.41 | 5.36 | 5.40 | -0.18% | 204,764 |
10/09/2026 | 5.46 | 5.54 | 5.35 | 5.41 | -0.55% | 151,367 |
10/08/2026 | 5.39 | 5.48 | 5.39 | 5.44 | -2.42% | 266,759 |
10/07/2026 | 5.54 | 5.60 | 5.53 | 5.58 | -2.45% | 93,430 |
10/06/2026 | 5.68 | 5.87 | 5.58 | 5.72 | +2.24% | 174,141 |
10/05/2026 | 5.68 | 5.68 | 5.57 | 5.59 | -0.18% | 122,998 |
10/02/2026 | 5.60 | 5.66 | 5.53 | 5.60 | +0.54% | 208,256 |
10/01/2026 | 5.84 | 5.84 | 5.53 | 5.57 | -0.71% | 308,752 |
09/30/2026 | 5.70 | 5.70 | 5.61 | 5.61 | 0.00% | 151,021 |
09/29/2026 | 5.59 | 5.71 | 5.56 | 5.61 | -1.58% | 105,243 |
09/28/2026 | 5.77 | 5.77 | 5.67 | 5.70 | -1.21% | 117,615 |
09/25/2026 | 5.70 | 5.77 | 5.58 | 5.77 | +4.72% | 88,007 |
09/24/2026 | 5.43 | 5.52 | 5.43 | 5.51 | 0.00% | 244,200 |
09/23/2026 | 5.49 | 5.57 | 5.49 | 5.51 | -1.25% | 156,416 |
09/22/2026 | 5.63 | 5.63 | 5.55 | 5.58 | -0.18% | 567,367 |
09/21/2026 | 5.49 | 5.65 | 5.49 | 5.59 | +1.82% | 578,225 |
09/18/2026 | 5.57 | 5.58 | 5.31 | 5.49 | -4.19% | 1,119,343 |
09/17/2026 | 5.76 | 5.83 | 5.71 | 5.73 | -0.17% | 948,082 |
09/16/2026 | 5.82 | 5.93 | 5.52 | 5.74 | -0.52% | 128,140 |
09/15/2026 | 5.93 | 5.93 | 5.64 | 5.77 | -1.54% | 107,760 |
09/14/2026 | 5.82 | 5.96 | 5.82 | 5.86 | +0.17% | 190,289 |
09/11/2026 | 5.80 | 5.85 | 5.73 | 5.85 | +2.81% | 148,144 |
09/10/2026 | 5.77 | 5.77 | 5.58 | 5.69 | +1.07% | 101,847 |
09/09/2026 | 5.78 | 5.78 | 5.63 | 5.63 | -2.60% | 366,490 |
09/08/2026 | 5.77 | 5.79 | 5.51 | 5.78 | -0.34% | 215,182 |
09/04/2026 | 5.54 | 5.81 | 5.54 | 5.80 | +0.87% | 222,414 |
09/03/2026 | 5.74 | 5.79 | 5.72 | 5.75 | +2.40% | 95,849 |
09/02/2026 | 5.57 | 5.63 | 5.57 | 5.62 | +1.17% | 127,411 |
09/01/2026 | 5.55 | 5.58 | 5.53 | 5.55 | +1.09% | 144,261 |
08/31/2026 | 5.55 | 5.55 | 5.49 | 5.49 | -1.08% | 115,352 |
08/28/2026 | 5.58 | 5.59 | 5.51 | 5.55 | +1.65% | 113,044 |
08/27/2026 | 5.50 | 5.50 | 5.46 | 5.46 | +0.37% | 226,179 |
08/26/2026 | 5.42 | 5.47 | 5.42 | 5.44 | +0.93% | 120,352 |
08/25/2026 | 5.40 | 5.42 | 5.38 | 5.39 | +1.51% | 113,180 |
08/24/2026 | 5.32 | 5.34 | 5.28 | 5.31 | -0.93% | 143,519 |
08/21/2026 | 5.39 | 5.39 | 5.35 | 5.36 | +2.29% | 155,592 |
08/20/2026 | 5.23 | 5.30 | 5.23 | 5.24 | -1.50% | 128,089 |
08/19/2026 | 5.35 | 5.37 | 5.31 | 5.32 | -1.12% | 170,215 |
08/18/2026 | 5.64 | 5.64 | 5.35 | 5.38 | 0.00% | 200,854 |
08/17/2026 | 5.37 | 5.39 | 5.35 | 5.38 | -0.55% | 88,944 |
08/14/2026 | 5.40 | 5.45 | 5.39 | 5.41 | -1.28% | 170,662 |
08/13/2026 | 5.43 | 5.51 | 5.43 | 5.48 | +4.18% | 150,136 |
08/12/2026 | 5.34 | 5.38 | 5.26 | 5.26 | +0.57% | 448,130 |
08/11/2026 | 5.28 | 5.32 | 5.23 | 5.23 | -0.95% | 94,164 |
08/10/2026 | 5.36 | 5.36 | 5.24 | 5.28 | -1.12% | 99,035 |
08/07/2026 | 5.35 | 5.36 | 5.26 | 5.34 | +1.52% | 113,517 |
08/06/2026 | 5.11 | 5.31 | 5.11 | 5.26 | +0.96% | 74,755 |
08/05/2026 | 5.05 | 5.25 | 5.05 | 5.21 | +1.17% | 68,008 |
08/04/2026 | 5.25 | 5.73 | 5.08 | 5.15 | +0.24% | 99,958 |
08/04/2026 |
1.6:1 Split | |||||
08/03/2026 | 5.10 | 5.17 | 5.10 | 5.14 | 0.00% | 58,877 |
07/31/2026 | 5.07 | 5.29 | 5.07 | 5.14 | -0.24% | 79,606 |
07/30/2026 | 5.12 | 5.30 | 4.92 | 5.15 | -0.36% | 61,676 |
07/29/2026 | 5.19 | 5.24 | 5.13 | 5.17 | -0.12% | 67,256 |
07/28/2026 | 5.12 | 5.19 | 5.12 | 5.18 | -0.36% | 102,705 |
07/27/2026 | 5.24 | 5.25 | 5.16 | 5.19 | +0.97% | 420,691 |
07/24/2026 | 5.21 | 5.21 | 5.11 | 5.14 | -0.10% | 2,193,451 |
07/23/2026 | 5.15 | 5.24 | 5.11 | 5.15 | -2.28% | 246,031 |
07/22/2026 | 5.34 | 5.45 | 5.24 | 5.27 | +0.96% | 151,719 |
07/21/2026 | 5.14 | 5.24 | 5.14 | 5.22 | +3.99% | 100,240 |
07/20/2026 | 4.99 | 5.08 | 4.95 | 5.02 | +0.12% | 79,653 |
07/17/2026 | 4.98 | 5.02 | 4.96 | 5.01 | -2.55% | 62,009 |
07/16/2026 | 5.09 | 5.16 | 5.09 | 5.14 | -0.84% | 80,719 |
07/15/2026 | 5.20 | 5.23 | 5.16 | 5.19 | +0.48% | 75,633 |
07/14/2026 | 5.18 | 5.21 | 5.14 | 5.16 | +0.49% | 110,496 |
07/13/2026 | 5.17 | 5.18 | 5.13 | 5.14 | 0.00% | 69,066 |
07/10/2026 | 5.11 | 5.14 | 5.09 | 5.14 | +0.37% | 49,175 |
07/09/2026 | 5.19 | 5.23 | 5.10 | 5.12 | -0.73% | 479,916 |
07/08/2026 | 5.05 | 5.16 | 5.03 | 5.16 | +2.74% | 364,468 |
07/07/2026 | 5.05 | 5.05 | 5.00 | 5.02 | -0.83% | 139,001 |
07/06/2026 | 5.05 | 5.06 | 5.03 | 5.06 | +3.87% | 124,786 |
07/02/2026 | 4.91 | 4.99 | 4.84 | 4.87 | +2.30% | 78,410 |
07/01/2026 | 4.71 | 4.76 | 4.69 | 4.76 | +2.28% | 107,323 |
06/30/2026 | 4.65 | 4.67 | 4.64 | 4.66 | +0.40% | 127,077 |
06/29/2026 | 4.62 | 4.65 | 4.61 | 4.64 | +0.27% | 86,908 |
06/26/2026 | 4.59 | 4.64 | 4.59 | 4.63 | +1.37% | 118,058 |
06/25/2026 | 4.61 | 4.61 | 4.56 | 4.56 | -0.14% | 137,889 |
06/24/2026 | 4.56 | 4.63 | 4.52 | 4.57 | -1.75% | 94,981 |
06/23/2026 | 4.63 | 4.67 | 4.63 | 4.65 | -3.00% | 485,390 |
06/22/2026 | 4.80 | 4.83 | 4.77 | 4.79 | +0.52% | 563,184 |
06/18/2026 | 4.88 | 4.98 | 4.76 | 4.77 | +1.87% | 532,190 |
06/17/2026 | 4.68 | 4.73 | 4.66 | 4.68 | +0.54% | 132,145 |
06/16/2026 | 4.84 | 4.84 | 4.63 | 4.66 | -0.67% | 69,641 |
06/15/2026 | 4.69 | 4.70 | 4.67 | 4.69 | +0.81% | 720,446 |
06/12/2026 | 4.65 | 4.67 | 4.62 | 4.65 | +1.36% | 780,840 |
06/11/2026 | 4.68 | 4.69 | 4.54 | 4.59 | -0.27% | 960,188 |
06/10/2026 | 4.60 | 4.65 | 4.58 | 4.60 | -0.41% | 156,979 |
06/09/2026 | 4.45 | 4.71 | 4.45 | 4.62 | +0.14% | 170,362 |
06/08/2026 | 4.59 | 4.63 | 4.59 | 4.61 | +2.50% | 125,430 |
06/05/2026 | 4.56 | 4.71 | 4.50 | 4.50 | -1.23% | 292,268 |
06/04/2026 | 4.52 | 4.57 | 4.51 | 4.56 | +2.10% | 177,070 |
06/03/2026 | 4.46 | 4.47 | 4.44 | 4.46 | +0.99% | 87,639 |