Get the Stockscreener App
47.98
1.42%
-0.7184
Sumitomo Corporation ADR Stock (SSUMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2026 | $48.15 | $46.00 | $2.15 | 76,234.0 | -1.50% |
| May 13, 2026 | $48.85 | $48.35 | $0.50 | 198,115.0 | +3.20% |
| May 12, 2026 | $47.27 | $46.59 | $0.68 | 102,180.0 | +2.66% |
| May 11, 2026 | $46.40 | $45.75 | $0.65 | 132,936.0 | -0.35% |
| May 08, 2026 | $46.32 | $45.95 | $0.3679 | 60,068.0 | -1.04% |
| May 07, 2026 | $47.73 | $46.20 | $1.53 | 89,992.0 | +4.43% |
| May 06, 2026 | $44.91 | $44.06 | $0.85 | 75,298.0 | +2.41% |
| May 05, 2026 | $43.75 | $42.84 | $0.91 | 99,131.0 | +1.29% |
| May 04, 2026 | $45.27 | $42.78 | $2.49 | 104,775.0 | -1.25% |
| May 01, 2026 | $44.50 | $42.00 | $2.50 | 111,231.0 | +16.49% |
| Apr 30, 2026 | $37.74 | $35.22 | $2.52 | 137,508.0 | +4.64% |
| Apr 29, 2026 | $36.50 | $35.69 | $0.81 | 73,522.0 | -1.41% |
| Apr 28, 2026 | $36.58 | $35.87 | $0.705 | 128,934.0 | +1.34% |
| Apr 27, 2026 | $36.69 | $35.63 | $1.06 | 143,345.0 | -1.35% |
| Apr 24, 2026 | $36.53 | $36.07 | $0.46 | 107,104.0 | +0.64% |
| Apr 23, 2026 | $36.34 | $35.70 | $0.6375 | 145,798.0 | -1.64% |
| Apr 22, 2026 | $37.63 | $36.36 | $1.27 | 92,435.0 | -1.56% |
| Apr 21, 2026 | $37.67 | $36.99 | $0.68 | 69,368.0 | -1.94% |
| Apr 20, 2026 | $38.70 | $37.00 | $1.70 | 105,726.0 | -2.03% |
| Apr 17, 2026 | $39.09 | $38.63 | $0.4557 | 69,132.0 | +1.11% |
| Apr 16, 2026 | $38.45 | $36.83 | $1.62 | 65,851.0 | -0.48% |
| Apr 15, 2026 | $38.60 | $38.22 | $0.38 | 64,972.0 | -0.84% |
| Apr 14, 2026 | $38.92 | $38.49 | $0.43 | 58,334.0 | +0.64% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $48.85 | $42.00 | $6.85 | 1,049,960.0 | +28.23% |
| Apr, 2026 | $40.04 | $35.22 | $4.82 | 1,978,826.0 | +0.08% |
| Mar, 2026 | $39.30 | $33.63 | $5.67 | 2,022,427.0 | -10.62% |
| Feb, 2026 | $44.15 | $37.55 | $6.60 | 1,772,726.0 | +2.93% |
| Jan, 2026 | $42.52 | $34.25 | $8.27 | 2,056,945.0 | +17.56% |
Sumitomo Corporation ADR Stock (SSUMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.89 | $31.00 | $4.89 | 1,832,074.0 | +10.45% |
| Nov, 2025 | $31.88 | $28.56 | $3.32 | 1,451,485.0 | +7.86% |
| Oct, 2025 | $31.11 | $28.55 | $2.56 | 1,928,031.0 | +0.76% |
| Sep, 2025 | $30.00 | $28.03 | $1.97 | 1,493,034.0 | +3.18% |
| Aug, 2025 | $28.80 | $25.50 | $3.30 | 1,387,564.0 | +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 | 1,387,822.0 | -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% |
4.48%
0.27%
Cap:
|
Volume (24h):