Get the Stockscreener App
39.58
0.95%
0.3708
Sumitomo Corporation ADR Stock (SSUMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 12, 2026 | $39.66 | $39.19 | $0.47 | 51,989.0 | +0.95% |
| Jun 10, 2026 | $39.76 | $39.16 | $0.596 | 66,017.0 | -3.92% |
| Jun 09, 2026 | $42.41 | $40.27 | $2.14 | 112,899.0 | -3.11% |
| Jun 08, 2026 | $42.28 | $41.81 | $0.471 | 90,279.0 | +1.27% |
| Jun 05, 2026 | $42.85 | $41.59 | $1.26 | 79,010.0 | -2.46% |
| Jun 04, 2026 | $42.80 | $42.09 | $0.71 | 50,721.0 | +0.28% |
| Jun 03, 2026 | $43.02 | $42.36 | $0.66 | 82,503.0 | -1.15% |
| Jun 02, 2026 | $44.37 | $42.67 | $1.70 | 89,172.0 | -1.41% |
| Jun 01, 2026 | $43.82 | $43.28 | $0.535 | 114,921.0 | -0.95% |
| May 29, 2026 | $44.56 | $44.04 | $0.524 | 111,101.0 | -2.07% |
| May 28, 2026 | $45.22 | $44.42 | $0.80 | 182,507.0 | -0.57% |
| May 27, 2026 | $45.39 | $45.09 | $0.30 | 77,262.0 | -2.31% |
| May 26, 2026 | $46.47 | $46.08 | $0.3925 | 253,821.0 | +3.44% |
| May 22, 2026 | $45.01 | $44.41 | $0.60 | 57,741.0 | -0.80% |
| May 21, 2026 | $45.24 | $44.11 | $1.13 | 85,900.0 | -0.07% |
| May 20, 2026 | $45.79 | $44.26 | $1.53 | 76,260.0 | -0.75% |
| May 19, 2026 | $47.00 | $45.18 | $1.82 | 94,384.0 | -1.69% |
| May 18, 2026 | $47.46 | $45.90 | $1.56 | 149,758.0 | -2.79% |
| May 15, 2026 | $47.91 | $47.15 | $0.76 | 139,049.0 | -0.65% |
| May 14, 2026 | $48.15 | $46.00 | $2.15 | 118,201.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $44.37 | $39.16 | $5.21 | 737,511.0 | -10.15% |
| May, 2026 | $48.85 | $42.00 | $6.85 | 2,320,785.0 | +17.75% |
| 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% |
9.71%
1.24%
Cap:
|
Volume (24h):