SUMITOMO CORP - Price History
Monthly price history for SSUMF (SUMITOMO CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.10 | $27.10 |
| April 2024 | $26.65 | $26.65 |
| March 2024 | $24.30 | $24.30 |
| February 2024 | $23.44 | $23.44 |
| January 2024 | $22.90 | $22.90 |
| December 2023 | $21.50 | $21.50 |
| November 2023 | $20.82 | $20.82 |
| October 2023 | $19.52 | $19.52 |
| September 2023 | $19.88 | $19.88 |
| August 2023 | $19.37 | $20.19 |
| July 2023 | $20.72 | $21.60 |
| June 2023 | $20.42 | $21.28 |
| May 2023 | $18.13 | $18.90 |
| April 2023 | $17.36 | $18.10 |
| March 2023 | $16.08 | $17.18 |
| February 2023 | $16.13 | $17.23 |
| January 2023 | $16.72 | $17.86 |
| December 2022 | $15.27 | $16.31 |
| November 2022 | $14.72 | $15.73 |
| October 2022 | $11.72 | $12.52 |
| September 2022 | $11.69 | $12.49 |
| August 2022 | $12.78 | $14 |
| July 2022 | $12.37 | $13.55 |
| June 2022 | $12.32 | $13.50 |
| May 2022 | $13.17 | $14.43 |
| April 2022 | $14.42 | $15.80 |
| March 2022 | $15.94 | $17.46 |
| February 2022 | $14.38 | $16.22 |
| January 2022 | $13.25 | $14.95 |
| December 2021 | $12.76 | $14.40 |
| November 2021 | $12.29 | $13.87 |
| October 2021 | $12.48 | $14.08 |
| September 2021 | $12.72 | $14.36 |
| August 2021 | $12.13 | $14 |
| July 2021 | $11.68 | $13.48 |
| June 2021 | $11.86 | $13.69 |
| May 2021 | $12.10 | $13.96 |
| April 2021 | $11.91 | $13.74 |
| March 2021 | $12.50 | $14.42 |
| February 2021 | $12.28 | $14.47 |
| January 2021 | $11.31 | $13.33 |
| December 2020 | $11.04 | $13.02 |
| November 2020 | $10.52 | $12.40 |
| October 2020 | $9.34 | $11.02 |
| September 2020 | $10.26 | $12.10 |
| August 2020 | $11.15 | $13.50 |
| July 2020 | $9.10 | $11.02 |
| June 2020 | $9.47 | $11.46 |
| May 2020 | $9.87 | $11.95 |
| April 2020 | $9.42 | $11.40 |
| March 2020 | $9.70 | $12.06 |
| February 2020 | $11.14 | $13.86 |
| January 2020 | $12 | $14.93 |
| December 2019 | $12.30 | $15.30 |
| November 2019 | $12.24 | $15.23 |
| October 2019 | $12.77 | $15.89 |
| September 2019 | $12.54 | $16.06 |
| August 2019 | $11.41 | $14.61 |
| July 2019 | $11.71 | $15 |
| June 2019 | $11.80 | $15.12 |
| May 2019 | $11.41 | $14.61 |
| April 2019 | $10.91 | $13.98 |
| March 2019 | $11.14 | $14.27 |
| February 2019 | $11.39 | $14.59 |
| January 2019 | $11.94 | $15.30 |
| December 2018 | $11.12 | $14.25 |
| November 2018 | $11.92 | $15.28 |
| October 2018 | $11.91 | $15.26 |
| September 2018 | $12.28 | $16.05 |
| August 2018 | $12.30 | $16.07 |
| July 2018 | $12.76 | $16.67 |
| June 2018 | $12.67 | $16.55 |
| May 2018 | $13.16 | $17.20 |
| April 2018 | $13.70 | $17.90 |
| March 2018 | $12.74 | $16.65 |
| February 2018 | $13.46 | $17.91 |
| January 2018 | $12.95 | $17.24 |
| December 2017 | $12.73 | $16.95 |
| November 2017 | $11.05 | $14.71 |
| October 2017 | $10.83 | $14.41 |
| September 2017 | $10.69 | $14.23 |
| August 2017 | $9.87 | $13.35 |
| July 2017 | $9.99 | $13.51 |
| June 2017 | $9.67 | $13.08 |
| May 2017 | $9.40 | $12.72 |
| April 2017 | $9.66 | $13.06 |
| March 2017 | $10.04 | $13.58 |
| February 2017 | $9.51 | $13.08 |
| January 2017 | $8.90 | $12.24 |
| December 2016 | $8.46 | $11.63 |
| November 2016 | $8.33 | $11.45 |
| October 2016 | $8.20 | $11.27 |
| September 2016 | $8.08 | $11.10 |
| August 2016 | $7.85 | $10.79 |
| July 2016 | $7.49 | $10.30 |
| June 2016 | $7.14 | $9.81 |
| May 2016 | $7.31 | $10.05 |
| April 2016 | $7.66 | $10.53 |
| March 2016 | $7.20 | $9.90 |
| February 2016 | $7.06 | $9.93 |
| January 2016 | $7.07 | $9.94 |
| December 2015 | $7.28 | $10.23 |
| November 2015 | $7.52 | $10.57 |
| October 2015 | $7.74 | $10.88 |
| September 2015 | $7.02 | $10.08 |
| August 2015 | $7.41 | $10.65 |
| July 2015 | $7.93 | $11.40 |
| June 2015 | $8.23 | $11.83 |
| May 2015 | $8.22 | $11.81 |
| April 2015 | $8.12 | $11.67 |
| March 2015 | $7.63 | $10.97 |
| February 2015 | $7.46 | $10.93 |
| January 2015 | $6.76 | $9.90 |
| December 2014 | $6.98 | $10.23 |
| November 2014 | $7.39 | $10.83 |
| October 2014 | $7.18 | $10.51 |
| September 2014 | $7.70 | $11.28 |
| August 2014 | $8.72 | $13 |
| July 2014 | $8.95 | $13.34 |
| June 2014 | $9.04 | $13.48 |
| May 2014 | $8.84 | $13.18 |
| April 2014 | $8.93 | $13.32 |
| March 2014 | $8.27 | $12.57 |
| February 2014 | $8.46 | $12.85 |
| January 2014 | $8.29 | $12.60 |
| December 2013 | $8.16 | $12.39 |
| November 2013 | $8.01 | $12.17 |
| October 2013 | $9.21 | $14 |
| September 2013 | $8.79 | $13.60 |
| August 2013 | $8.34 | $12.89 |
| July 2013 | $8.37 | $12.95 |
| June 2013 | $7.97 | $12.32 |
| May 2013 | $8.43 | $13.04 |
| April 2013 | $7.84 | $12.13 |
| March 2013 | $8.15 | $12.61 |
| February 2013 | $8.01 | $12.39 |
| January 2013 | $7.99 | $12.35 |
| December 2012 | $8.15 | $12.60 |
| November 2012 | $8.08 | $12.50 |
| October 2012 | $8.41 | $13 |
| September 2012 | $9.15 | $14.15 |
| August 2012 | $8.41 | $13 |
| July 2012 | $8.94 | $13.83 |
| June 2012 | $8.63 | $13.35 |
| May 2012 | $8.57 | $13.25 |
| April 2012 | $9.13 | $14.12 |
| March 2012 | $9.50 | $14.69 |
| February 2012 | $9.44 | $14.60 |
| January 2012 | $9.05 | $14 |
| December 2011 | $8.73 | $13.50 |
| November 2011 | $8.28 | $12.80 |
| October 2011 | $8.34 | $12.90 |
| September 2011 | $8.34 | $12.90 |
| August 2011 | $8.20 | $12.68 |
| July 2011 | $9.01 | $13.94 |
| June 2011 | $9.07 | $13.46 |
| May 2011 | $8.70 | $13.46 |
| April 2011 | $8.73 | $13.50 |
| March 2011 | $8.63 | $13.35 |
| February 2011 | $10 | $15.47 |
| January 2011 | $9.32 | $14.41 |
| December 2010 | $9.12 | $14.10 |
| November 2010 | $8.37 | $12.95 |
| October 2010 | $8.47 | $13.10 |
| September 2010 | $8.15 | $12.60 |
| August 2010 | $7.56 | $11.70 |
| July 2010 | $7.14 | $10.60 |
| June 2010 | $6.85 | $10.60 |
| May 2010 | $6.92 | $10.70 |
| April 2010 | $7.53 | $11.65 |
| March 2010 | $7.24 | $10.75 |
| February 2010 | $6.95 | $10.75 |
| January 2010 | $7.34 | $11.35 |
| December 2009 | $6.43 | $9.95 |
| November 2009 | $6.21 | $9.60 |
| October 2009 | $6.30 | $9.75 |
| September 2009 | $6.68 | $10.34 |
| July 2009 | $6.34 | $9.80 |
| May 2009 | $6.21 | $9.60 |
| April 2009 | $6.30 | $9.74 |
| March 2009 | $5.53 | $8.55 |
| February 2009 | $5.14 | $8.10 |
| January 2009 | $5.30 | $8.35 |
| December 2008 | $5.11 | $8.05 |
| November 2008 | $5.08 | $8 |
| October 2008 | $4.99 | $7.85 |
| September 2008 | $6.26 | $9.85 |
| August 2008 | $7.77 | $12.45 |
| July 2008 | $8.54 | $13.70 |
| June 2008 | $8.42 | $13.50 |
| April 2008 | $8.30 | $13.30 |
| March 2008 | $8.44 | $13.75 |
| February 2008 | $8.48 | $13.80 |
| January 2008 | $7.83 | $12.75 |
| December 2007 | $8.23 | $13.40 |
| November 2007 | $8.57 | $13.95 |
| October 2007 | $10.90 | $17.75 |
| August 2007 | $10.38 | $17.05 |
| July 2007 | $11.81 | $19.40 |
| April 2007 | $10.89 | $17.90 |
| March 2007 | $10.59 | $17.55 |
| February 2007 | $10.56 | $17.50 |
| December 2006 | $8.81 | $14.60 |
| November 2006 | $7.76 | $12.85 |
| October 2006 | $7.30 | $12.10 |
| July 2006 | $7.70 | $12.90 |
| June 2006 | $7.55 | $12.65 |
| May 2006 | $8.30 | $13.90 |
| April 2006 | $8.99 | $15.05 |
| March 2006 | $8.45 | $14.15 |
| February 2006 | $7.55 | $12.75 |
| January 2006 | $7.61 | $12.85 |
| December 2005 | $7.55 | $12.75 |
| September 2005 | $5.52 | $9.40 |
| August 2005 | $5.14 | $8.75 |
| July 2005 | $4.82 | $8.20 |
| June 2005 | $4.82 | $8.20 |
| May 2005 | $4.50 | $7.67 |
| April 2005 | $4.76 | $8.10 |
| December 2004 | $4.75 | $8.15 |
| July 2004 | $4.20 | $7.23 |
| June 2004 | $4.17 | $7.18 |
| January 2004 | $4.32 | $7.49 |
| December 2003 | $3.69 | $6.40 |
| September 2003 | $3.53 | $6.15 |
SSUMF
Price: $27.10
52 week price:
Dividend Yield: 4.47%
5-year range yield:
Forward Dividend Yield: 6.75%
Payout Ratio: 65.52%
Payout Ratio Range:
Dividend Per Share: 1.78 USD
Earnings Per Share: 2.03 USD
P/E Ratio: 8.54
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 34.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 0.30%
DGR5: 30.00%
DGR10: 30.00%