U.S. Markets close in 8 mins

Sumitomo Chemical Company, Limited (SOMMY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.48+0.28 (+1.07%)
As of 3:25PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202126.1926.6026.1926.4826.488,176
Jun 23, 202126.4026.4026.1326.2026.2021,800
Jun 22, 202126.6027.0026.3726.6126.6118,200
Jun 21, 202126.0426.6026.0126.5926.5932,400
Jun 18, 202127.6527.6526.5126.8026.8011,300
Jun 17, 202127.9027.9027.4727.7727.7714,600
Jun 16, 202128.1728.1727.7227.8527.854,600
Jun 15, 202127.7827.7827.5027.7227.7215,000
Jun 14, 202127.7027.7827.5027.7827.7826,900
Jun 11, 202128.2028.2027.7228.0928.095,000
Jun 10, 202128.1928.1927.5728.0028.0020,900
Jun 09, 202128.0028.0427.8928.0028.0014,900
Jun 08, 202128.1028.3528.0228.1528.1510,000
Jun 07, 202128.5028.5028.3128.4628.466,500
Jun 04, 202128.4528.4528.2028.4528.4510,300
Jun 03, 202128.1828.1827.7927.9427.9412,700
Jun 02, 202128.0128.3428.0128.3028.3015,500
Jun 01, 202127.8627.8627.7227.7227.728,600
May 28, 202127.5028.0127.5027.8927.897,400
May 27, 202127.2027.3927.1827.3927.3910,600
May 26, 202127.5027.5027.4427.5027.504,800
May 25, 202127.5027.5027.2727.3227.3213,500
May 24, 202127.4927.5027.3627.4627.4623,700
May 21, 202126.9426.9526.6726.9426.947,100
May 20, 202126.8726.9126.8126.8126.815,500
May 19, 202126.8026.9726.6126.9726.9717,100
May 18, 202127.2427.2426.9426.9426.946,200
May 17, 202125.6026.5425.6026.3626.3619,500
May 14, 202127.0727.0725.4726.1126.115,000
May 13, 202126.5227.2126.4526.4526.4510,000
May 12, 202126.0526.9225.8325.8325.837,700
May 11, 202127.4927.4926.8527.2527.259,000
May 10, 202128.3528.3527.6127.7927.793,400
May 07, 202127.0027.3927.0027.3927.392,200
May 06, 202126.7826.7826.3926.7326.7338,400
May 05, 202126.0026.0625.6426.0626.0611,400
May 04, 202125.9925.9925.3825.5625.569,400
May 03, 202125.6925.9125.6825.9025.906,200
Apr 30, 202125.3925.8225.3925.8225.827,700
Apr 29, 202125.6825.9625.6825.7325.732,900
Apr 28, 202126.0026.0125.5925.6725.674,300
Apr 27, 202126.2826.2826.0026.1426.143,100
Apr 26, 202126.1326.8026.1326.7026.7012,100
Apr 23, 202126.1626.1625.8526.0526.0520,900
Apr 22, 202125.6626.4325.6626.0626.0610,800
Apr 21, 202125.9226.0225.4025.9325.936,000
Apr 20, 202126.3726.7325.9826.0426.049,300
Apr 19, 202126.7027.1326.3026.3026.304,500
Apr 16, 202126.8926.8926.6226.8926.893,600
Apr 15, 202127.0127.0126.8527.0127.013,600
Apr 14, 202126.2026.2926.2026.2926.297,100
Apr 13, 202126.1526.1525.9026.0826.084,500
Apr 12, 202125.6625.7825.6425.7825.782,900
Apr 09, 202125.5225.9525.5225.9525.954,000
Apr 08, 202126.0226.0325.9825.9825.982,500
Apr 07, 202125.9026.1525.6025.7825.784,400
Apr 06, 202126.0626.0625.4125.4125.4114,100
Apr 05, 202126.0526.3725.9626.1326.133,800
Apr 01, 202125.7425.8825.7425.8725.874,400
Mar 31, 202125.8726.2325.8726.0926.0913,000
Mar 30, 202126.5526.7626.3026.5326.535,200
Mar 29, 202126.7326.7325.5626.7326.733,600
Mar 29, 20210.410707 Dividend
Mar 26, 202125.9326.8525.9326.8526.447,300
Mar 25, 202125.8726.9325.8726.9126.507,200
Mar 24, 202126.2026.2626.1026.1025.708,700
Mar 23, 202127.0727.0726.5826.8326.4212,300
Mar 22, 202127.1927.1926.9027.1426.7211,200
Mar 19, 202126.6327.2726.6127.0426.638,300
Mar 18, 202127.0227.0226.5026.7926.389,300
Mar 17, 202126.6126.9126.4026.6826.2728,200
Mar 16, 202126.9026.9026.5626.6626.2511,300
Mar 15, 202126.7026.9026.5326.8226.416,400
Mar 12, 202126.9526.9526.2726.4926.084,800
Mar 11, 202126.3526.3526.0426.3325.933,600
Mar 10, 202126.1126.1125.7025.8825.4816,000
Mar 09, 202125.9626.2425.9626.2425.8413,400
Mar 08, 202125.5625.6425.3625.4225.039,900
Mar 05, 202125.1725.9325.1725.9325.5348,500
Mar 04, 202125.4925.4924.9925.1924.8011,700
Mar 03, 202125.0025.3124.7125.2424.857,800
Mar 02, 202125.0025.0024.5024.6424.267,800
Mar 01, 202124.1924.8124.1924.8124.435,400
Feb 26, 202124.1624.9524.1624.7224.346,200
Feb 25, 202124.5725.8324.5724.7424.365,900
Feb 24, 202123.7024.8423.7024.8424.4621,800
Feb 23, 202124.3025.2624.3024.7124.335,400
Feb 22, 202124.6424.7624.6424.7024.323,500
Feb 19, 202123.6324.4823.6324.4824.114,300
Feb 18, 202124.0024.4523.9924.2923.924,200
Feb 17, 202124.2924.6424.2924.3323.967,100
Feb 16, 202123.3624.1623.3624.0723.704,500
Feb 12, 202124.4724.7724.2124.7624.387,900
Feb 11, 202125.3725.3724.9825.0724.693,000
Feb 10, 202124.4325.5724.4324.9524.573,100
Feb 09, 202124.8324.8324.4724.6624.287,800
Feb 08, 202124.6424.6424.2524.3924.025,400
Feb 05, 202123.5624.2423.5623.9923.622,300
Feb 04, 202124.6724.6724.6724.6724.29700
Feb 03, 202124.8125.1124.8024.8924.5117,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...