Sumitomo Corporation ( SSUMY) - Price History
Monthly price history for SSUMY (Sumitomo Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $42.48 | $42.48 |
| May 2026 | $44.05 | $44.05 |
| April 2026 | $37.41 | $37.41 |
| March 2026 | $37.38 | $37.38 |
| February 2026 | $42.07 | $42.58 |
| January 2026 | $40.14 | $40.63 |
| December 2025 | $34.14 | $34.56 |
| November 2025 | $31.05 | $31.43 |
| October 2025 | $28.79 | $29.14 |
| September 2025 | $28.57 | $28.92 |
| August 2025 | $27.27 | $28.03 |
| July 2025 | $25.02 | $25.72 |
| June 2025 | $25.14 | $25.84 |
| May 2025 | $24.83 | $25.52 |
| April 2025 | $23.83 | $24.50 |
| March 2025 | $22.25 | $22.87 |
| February 2025 | $21.47 | $22.49 |
| January 2025 | $20.66 | $21.64 |
| December 2024 | $20.71 | $21.69 |
| November 2024 | $20.49 | $21.46 |
| October 2024 | $20.21 | $21.17 |
| September 2024 | $21.35 | $22.36 |
| August 2024 | $22.21 | $23.72 |
| July 2024 | $23.26 | $24.85 |
| June 2024 | $23.56 | $25.16 |
| May 2024 | $24.45 | $26.12 |
| April 2024 | $24.63 | $26.31 |
| March 2024 | $22.55 | $24.09 |
| February 2024 | $21.54 | $23.38 |
| January 2024 | $21.13 | $22.94 |
| December 2023 | $20.02 | $21.74 |
| November 2023 | $19.44 | $21.11 |
| October 2023 | $18.30 | $19.87 |
| September 2023 | $18.44 | $20.02 |
| August 2023 | $18.48 | $20.48 |
| July 2023 | $19.46 | $21.56 |
| June 2023 | $19.17 | $21.24 |
| May 2023 | $17.09 | $18.94 |
| April 2023 | $16.24 | $18 |
| March 2023 | $15.95 | $17.67 |
| February 2023 | $15 | $17.02 |
| January 2023 | $15.78 | $17.90 |
| December 2022 | $14.72 | $16.69 |
| November 2022 | $14.43 | $16.36 |
| October 2022 | $11.19 | $12.69 |
| September 2022 | $10.94 | $12.41 |
| August 2022 | $11.95 | $14.03 |
| July 2022 | $11.98 | $14.06 |
| June 2022 | $11.57 | $13.58 |
| May 2022 | $12.15 | $14.26 |
| April 2022 | $13.54 | $15.89 |
| March 2022 | $14.75 | $17.31 |
| February 2022 | $13.51 | $16.30 |
| January 2022 | $12.85 | $15.50 |
| December 2021 | $12.21 | $14.73 |
| November 2021 | $11.27 | $13.60 |
| October 2021 | $11.82 | $14.26 |
| September 2021 | $11.71 | $14.13 |
| August 2021 | $11.34 | $14.07 |
| July 2021 | $10.92 | $13.56 |
| June 2021 | $10.80 | $13.40 |
| May 2021 | $11.46 | $14.22 |
| April 2021 | $11.01 | $13.67 |
| March 2021 | $11.65 | $14.46 |
| February 2021 | $11.58 | $14.68 |
| January 2021 | $10.61 | $13.45 |
| December 2020 | $10.52 | $13.34 |
| November 2020 | $9.68 | $12.27 |
| October 2020 | $8.72 | $11.06 |
| September 2020 | $9.60 | $12.18 |
| August 2020 | $10.26 | $13.38 |
| July 2020 | $8.59 | $11.19 |
| June 2020 | $8.79 | $11.45 |
| May 2020 | $9.16 | $11.94 |
| April 2020 | $8.65 | $11.28 |
| March 2020 | $8.65 | $11.27 |
| February 2020 | $10.56 | $14.15 |
| January 2020 | $11.04 | $14.80 |
| December 2019 | $11.03 | $14.79 |
| November 2019 | $11.24 | $15.07 |
| October 2019 | $12.28 | $16.47 |
| September 2019 | $11.67 | $15.65 |
| August 2019 | $10.86 | $14.95 |
| July 2019 | $10.77 | $14.83 |
| June 2019 | $11.16 | $15.37 |
| May 2019 | $10.52 | $14.49 |
| April 2019 | $10.47 | $14.42 |
| March 2019 | $10.05 | $13.84 |
| February 2019 | $10.05 | $14.20 |
| January 2019 | $10.93 | $15.45 |
| December 2018 | $9.99 | $14.12 |
| November 2018 | $11.04 | $15.60 |
| October 2018 | $10.65 | $15.05 |
| September 2018 | $11.79 | $16.66 |
| August 2018 | $11.25 | $16.21 |
| July 2018 | $11.48 | $16.53 |
| June 2018 | $11.39 | $16.40 |
| May 2018 | $11.67 | $16.82 |
| April 2018 | $12.55 | $18.08 |
| March 2018 | $11.72 | $16.88 |
| February 2018 | $12.12 | $17.79 |
| January 2018 | $11.86 | $17.41 |
| December 2017 | $11.61 | $17.04 |
| November 2017 | $10.66 | $15.64 |
| October 2017 | $9.86 | $14.47 |
| September 2017 | $9.83 | $14.43 |
| August 2017 | $9.53 | $14.23 |
| July 2017 | $9.11 | $13.60 |
| June 2017 | $8.75 | $13.06 |
| May 2017 | $8.59 | $12.83 |
| April 2017 | $9 | $13.44 |
| March 2017 | $9.07 | $13.54 |
| February 2017 | $8.87 | $13.46 |
| January 2017 | $8.27 | $12.55 |
| December 2016 | $7.76 | $11.78 |
| November 2016 | $8.04 | $12.20 |
| October 2016 | $7.59 | $11.52 |
| September 2016 | $7.34 | $11.14 |
| August 2016 | $6.98 | $10.82 |
| July 2016 | $6.75 | $10.45 |
| June 2016 | $6.48 | $10.03 |
| May 2016 | $6.56 | $10.15 |
| April 2016 | $6.79 | $10.52 |
| March 2016 | $6.39 | $9.90 |
| February 2016 | $6.19 | $9.83 |
| January 2016 | $6.18 | $9.81 |
| December 2015 | $6.42 | $10.18 |
| November 2015 | $6.72 | $10.67 |
| October 2015 | $6.89 | $10.94 |
| September 2015 | $6.12 | $9.71 |
| August 2015 | $6.57 | $10.63 |
| July 2015 | $7.05 | $11.41 |
| June 2015 | $7.23 | $11.70 |
| May 2015 | $7.32 | $11.85 |
| April 2015 | $7.31 | $11.84 |
| March 2015 | $6.62 | $10.71 |
| February 2015 | $6.72 | $11.07 |
| January 2015 | $5.99 | $9.88 |
| December 2014 | $6.25 | $10.31 |
| November 2014 | $6.46 | $10.65 |
| October 2014 | $6.60 | $10.89 |
| September 2014 | $6.66 | $10.98 |
| August 2014 | $7.66 | $12.85 |
| July 2014 | $7.81 | $13.10 |
| June 2014 | $8.02 | $13.45 |
| May 2014 | $7.79 | $13.06 |
| April 2014 | $7.71 | $12.93 |
| March 2014 | $7.64 | $12.80 |
| February 2014 | $7.68 | $13.13 |
| January 2014 | $7.27 | $12.42 |
| December 2013 | $7.37 | $12.59 |
| November 2013 | $7.21 | $12.32 |
| October 2013 | $7.63 | $13.04 |
| September 2013 | $7.89 | $13.48 |
| August 2013 | $7.24 | $12.57 |
| July 2013 | $7.63 | $13.25 |
| June 2013 | $7.22 | $12.54 |
| May 2013 | $7.25 | $12.59 |
| April 2013 | $7.18 | $12.48 |
| March 2013 | $7.26 | $12.61 |
| February 2013 | $6.94 | $12.26 |
| January 2013 | $7.32 | $12.92 |
| December 2012 | $7.28 | $12.86 |
| November 2012 | $6.88 | $12.46 |
| October 2012 | $7.59 | $13.74 |
| September 2012 | $7.41 | $13.41 |
| August 2012 | $7.10 | $13.15 |
| July 2012 | $7.51 | $13.90 |
| June 2012 | $7.40 | $13.98 |
| May 2012 | $7.05 | $13.32 |
| April 2012 | $7.45 | $14.07 |
| March 2012 | $7.69 | $14.52 |
| February 2012 | $7.54 | $14.82 |
| January 2012 | $7.32 | $14.39 |
| December 2011 | $6.86 | $13.50 |
| November 2011 | $6.73 | $13.23 |
| October 2011 | $6.27 | $12.34 |
| September 2011 | $6.28 | $12.36 |
| August 2011 | $6.48 | $13.07 |
| July 2011 | $6.99 | $14.10 |
| June 2011 | $6.77 | $13.65 |
| May 2011 | $6.60 | $13.30 |
| April 2011 | $6.82 | $13.74 |
| March 2011 | $7.11 | $14.33 |
| February 2011 | $7.16 | $14.70 |
| January 2011 | $7.03 | $14.42 |
| December 2010 | $6.83 | $14.02 |
| November 2010 | $6.38 | $13.10 |
| October 2010 | $6.19 | $12.70 |
| September 2010 | $6.30 | $12.93 |
| August 2010 | $5.43 | $11.30 |
| July 2010 | $5.09 | $10.60 |
| June 2010 | $4.74 | $9.88 |
| May 2010 | $5.32 | $11.07 |
| April 2010 | $5.70 | $11.87 |
| March 2010 | $5.54 | $11.53 |
| February 2010 | $5.20 | $10.99 |
| January 2010 | $5.30 | $11.20 |
| December 2009 | $4.83 | $10.21 |
| November 2009 | $4.66 | $9.85 |
| October 2009 | $4.73 | $10 |
| September 2009 | $4.90 | $10.35 |
| August 2009 | $4.82 | $10.30 |
| July 2009 | $4.61 | $9.85 |
| June 2009 | $4.76 | $10.17 |
| May 2009 | $4.65 | $9.92 |
| April 2009 | $4.02 | $8.57 |
| March 2009 | $4.08 | $8.70 |
| February 2009 | $3.90 | $8.48 |
| January 2009 | $4.17 | $9.05 |
| December 2008 | $3.94 | $8.55 |
| November 2008 | $4.02 | $8.73 |
| October 2008 | $3.94 | $8.56 |
| September 2008 | $4.18 | $9.07 |
| August 2008 | $5.65 | $12.51 |
| July 2008 | $6.05 | $13.41 |
| June 2008 | $5.98 | $13.24 |
| May 2008 | $6.62 | $14.66 |
| April 2008 | $6.14 | $13.59 |
| March 2008 | $5.92 | $13.11 |
| February 2008 | $6.46 | $14.50 |
| January 2008 | $6.18 | $13.89 |
| December 2007 | $6.30 | $14.15 |
| November 2007 | $6.46 | $14.52 |
| October 2007 | $7.70 | $17.30 |
| September 2007 | $8.62 | $19.35 |
| August 2007 | $7.70 | $17.44 |
| July 2007 | $8.76 | $19.85 |
| June 2007 | $8.12 | $18.40 |
| May 2007 | $7.95 | $18 |
| April 2007 | $7.72 | $17.50 |
| March 2007 | $7.88 | $17.85 |
| February 2007 | $7.75 | $17.80 |
| January 2007 | $6.72 | $15.45 |
| December 2006 | $6.59 | $15.15 |
| November 2006 | $6 | $13.80 |
| October 2006 | $5.66 | $13 |
| September 2006 | $5.33 | $12.25 |
| August 2006 | $5.76 | $13.35 |
| July 2006 | $6.06 | $14.05 |
| June 2006 | $5.61 | $13 |
| May 2006 | $5.67 | $13.15 |
| April 2006 | $6.41 | $14.85 |
| March 2006 | $6.04 | $14 |
| February 2006 | $5.78 | $13.50 |
| January 2006 | $5.93 | $13.85 |
| December 2005 | $5.48 | $12.80 |
| November 2005 | $5.18 | $12.10 |
| October 2005 | $4.84 | $11.30 |
| September 2005 | $4.63 | $10.80 |
| August 2005 | $3.86 | $9.10 |
| July 2005 | $3.63 | $8.55 |
| June 2005 | $3.55 | $8.35 |
| May 2005 | $3.38 | $7.95 |
| April 2005 | $3.50 | $8.25 |
| March 2005 | $3.57 | $8.40 |
| February 2005 | $3.75 | $8.90 |
| January 2005 | $3.69 | $8.75 |
| December 2004 | $3.69 | $8.75 |
| November 2004 | $3.60 | $8.55 |
| October 2004 | $3.06 | $7.25 |
| September 2004 | $3.17 | $7.55 |
| June 2004 | $2.94 | $7 |
| May 2004 | $2.98 | $7.10 |
| April 2004 | $3.31 | $7.90 |
| March 2004 | $3.63 | $8.65 |
| February 2004 | $3.31 | $7.92 |
| January 2004 | $3.05 | $7.30 |
| December 2003 | $3.09 | $7.40 |
| November 2003 | $2.59 | $6.20 |
| October 2003 | $3.05 | $7.30 |
| September 2003 | $2.63 | $6.30 |
| August 2003 | $2.51 | $6.05 |
| December 2002 | $1.71 | $4.14 |
SSUMY
Price: $42.48
52 week price:
Dividend Yield: 2.24%
Earnings Per Share: 3.16 USD
P/E Ratio: 14.13
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 50.8 billion