Get the Stockscreener App
34.04
4.71%
1.542
Sumitomo Corporation ADR Stock (SSUMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $35.28 | $34.03 | $1.25 | 53,516.0 | +4.71% |
| Dec 09, 2025 | $32.67 | $32.50 | $0.17 | 96,096.0 | +0.56% |
| Dec 08, 2025 | $32.56 | $32.28 | $0.282 | 97,333.0 | +1.64% |
| Dec 05, 2025 | $32.20 | $31.70 | $0.50 | 94,629.0 | -0.95% |
| Dec 04, 2025 | $32.30 | $31.48 | $0.82 | 104,758.0 | +1.94% |
| Dec 03, 2025 | $31.50 | $31.00 | $0.50 | 45,470.0 | +1.04% |
| Dec 02, 2025 | $31.30 | $31.07 | $0.23 | 121,095.0 | -0.61% |
| Dec 01, 2025 | $31.46 | $31.30 | $0.16 | 57,531.0 | -0.22% |
| Nov 28, 2025 | $31.48 | $31.32 | $0.164 | 81,417.0 | +1.91% |
| Nov 26, 2025 | $30.85 | $30.32 | $0.53 | 74,209.0 | +0.23% |
| Nov 25, 2025 | $30.77 | $30.41 | $0.36 | 71,868.0 | +0.47% |
| Nov 24, 2025 | $30.69 | $29.44 | $1.25 | 56,011.0 | +0.57% |
| Nov 21, 2025 | $30.71 | $29.06 | $1.65 | 88,030.0 | +2.78% |
| Nov 20, 2025 | $30.33 | $29.59 | $0.74 | 83,621.0 | -1.94% |
| Nov 19, 2025 | $30.30 | $30.05 | $0.25 | 46,089.0 | -0.43% |
| Nov 18, 2025 | $30.47 | $29.25 | $1.22 | 72,421.0 | -2.10% |
Sumitomo Corporation ADR Stock (SSUMY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sumitomo Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSUMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sumitomo Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sumitomo Corporation ADR Stock (SSUMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.28 | $31.00 | $4.28 | 670,428.0 | +8.27% |
| Nov, 2025 | $31.88 | $28.56 | $3.32 | 1,451,485.0 | +7.86% |
| Oct, 2025 | $31.11 | $28.55 | $2.56 | 2,240,246.0 | +0.76% |
| Sep, 2025 | $30.00 | $28.03 | $1.97 | 2,986,068.0 | +3.18% |
| Aug, 2025 | $28.80 | $25.50 | $3.30 | 1,673,637.0 | +9.00% |
| Jul, 2025 | $26.80 | $24.01 | $2.79 | 1,464,326.0 | -0.49% |
| Jun, 2025 | $26.37 | $24.00 | $2.37 | 1,730,408.0 | +1.26% |
| May, 2025 | $26.67 | $24.00 | $2.67 | 2,378,399.0 | +4.16% |
| Apr, 2025 | $25.04 | $19.18 | $5.86 | 2,348,839.0 | +7.13% |
| Mar, 2025 | $25.45 | $22.05 | $3.40 | 1,350,449.0 | +1.68% |
| Feb, 2025 | $23.75 | $21.20 | $2.55 | 1,403,498.0 | +3.93% |
| Jan, 2025 | $22.50 | $20.00 | $2.50 | 1,424,678.0 | -0.24% |
Sumitomo Corporation ADR Stock (SSUMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.50 | $20.08 | $2.42 | 1,263,019.0 | +0.82% |
| Nov, 2024 | $22.50 | $20.23 | $2.27 | 1,329,283.0 | +1.37% |
| Oct, 2024 | $23.64 | $20.45 | $3.19 | 1,573,958.0 | -5.34% |
| Sep, 2024 | $23.94 | $21.41 | $2.53 | 1,366,560.0 | -5.71% |
| Aug, 2024 | $24.12 | $19.00 | $5.12 | 1,639,911.0 | -4.55% |
| Jul, 2024 | $26.00 | $24.00 | $2.00 | 735,037.0 | -1.23% |
| Jun, 2024 | $26.89 | $23.64 | $3.25 | 1,078,750.0 | -3.68% |
| May, 2024 | $28.90 | $25.46 | $3.44 | 876,710.0 | -0.72% |
| Apr, 2024 | $26.90 | $23.15 | $3.75 | 995,349.0 | +9.22% |
| Mar, 2024 | $24.99 | $22.46 | $2.53 | 922,774.0 | +3.04% |
| Feb, 2024 | $24.50 | $22.06 | $2.44 | 562,347.0 | +1.92% |
| Jan, 2024 | $23.14 | $21.19 | $1.95 | 584,412.0 | +5.53% |
Sumitomo Corporation ADR Stock (SSUMY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.00 | $20.38 | $1.62 | 441,892.0 | +2.97% |
| Nov, 2023 | $22.30 | $19.85 | $2.45 | 589,799.0 | +6.24% |
| Oct, 2023 | $20.58 | $18.51 | $2.07 | 825,651.0 | -0.75% |
| Sep, 2023 | $21.90 | $19.55 | $2.35 | 464,009.0 | -2.25% |
| Aug, 2023 | $21.50 | $19.04 | $2.46 | 826,301.0 | -5.01% |
| Jul, 2023 | $22.12 | $20.04 | $2.08 | 756,601.0 | +1.51% |
| Jun, 2023 | $22.68 | $19.13 | $3.55 | 1,033,610.0 | +12.14% |
| May, 2023 | $19.84 | $17.62 | $2.22 | 507,756.0 | +5.22% |
| Apr, 2023 | $18.70 | $16.95 | $1.75 | 629,653.0 | +1.87% |
| Mar, 2023 | $18.18 | $16.48 | $1.70 | 515,792.0 | +3.85% |
| Feb, 2023 | $18.09 | $16.91 | $1.18 | 431,929.0 | -4.94% |
| Jan, 2023 | $18.18 | $15.53 | $2.65 | 525,358.0 | +7.25% |
1.02%
5.72%
Cap:
|
Volume (24h):