Sumitomo Corporation ( SSUMY) - Price History
Monthly price history for SSUMY (Sumitomo Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $9.37 | $9.37 |
| June 2026 | $38.29 | $38.29 |
| May 2026 | $44.05 | $44.05 |
| April 2026 | $37.41 | $37.41 |
| March 2026 | $37.38 | $37.38 |
| February 2026 | $41.51 | $42.58 |
| January 2026 | $39.61 | $40.63 |
| December 2025 | $33.70 | $34.56 |
| November 2025 | $30.64 | $31.43 |
| October 2025 | $28.41 | $29.14 |
| September 2025 | $28.20 | $28.92 |
| August 2025 | $26.91 | $28.03 |
| July 2025 | $24.69 | $25.72 |
| June 2025 | $24.81 | $25.84 |
| May 2025 | $24.50 | $25.52 |
| April 2025 | $23.52 | $24.50 |
| March 2025 | $21.96 | $22.87 |
| February 2025 | $21.19 | $22.49 |
| January 2025 | $20.39 | $21.64 |
| December 2024 | $20.44 | $21.69 |
| November 2024 | $20.22 | $21.46 |
| October 2024 | $19.94 | $21.17 |
| September 2024 | $21.07 | $22.36 |
| August 2024 | $21.92 | $23.72 |
| July 2024 | $22.96 | $24.85 |
| June 2024 | $23.24 | $25.16 |
| May 2024 | $24.13 | $26.12 |
| April 2024 | $24.31 | $26.31 |
| March 2024 | $22.26 | $24.09 |
| February 2024 | $21.25 | $23.38 |
| January 2024 | $20.85 | $22.94 |
| December 2023 | $19.76 | $21.74 |
| November 2023 | $19.19 | $21.11 |
| October 2023 | $18.06 | $19.87 |
| September 2023 | $18.20 | $20.02 |
| August 2023 | $18.24 | $20.48 |
| July 2023 | $19.20 | $21.56 |
| June 2023 | $18.92 | $21.24 |
| May 2023 | $16.87 | $18.94 |
| April 2023 | $16.03 | $18 |
| March 2023 | $15.74 | $17.67 |
| February 2023 | $14.81 | $17.02 |
| January 2023 | $15.58 | $17.90 |
| December 2022 | $14.52 | $16.69 |
| November 2022 | $14.24 | $16.36 |
| October 2022 | $11.04 | $12.69 |
| September 2022 | $10.80 | $12.41 |
| August 2022 | $11.80 | $14.03 |
| July 2022 | $11.82 | $14.06 |
| June 2022 | $11.42 | $13.58 |
| May 2022 | $11.99 | $14.26 |
| April 2022 | $13.36 | $15.89 |
| March 2022 | $14.55 | $17.31 |
| February 2022 | $13.33 | $16.30 |
| January 2022 | $12.68 | $15.50 |
| December 2021 | $12.05 | $14.73 |
| November 2021 | $11.13 | $13.60 |
| October 2021 | $11.66 | $14.26 |
| September 2021 | $11.56 | $14.13 |
| August 2021 | $11.19 | $14.07 |
| July 2021 | $10.78 | $13.56 |
| June 2021 | $10.66 | $13.40 |
| May 2021 | $11.31 | $14.22 |
| April 2021 | $10.87 | $13.67 |
| March 2021 | $11.50 | $14.46 |
| February 2021 | $11.42 | $14.68 |
| January 2021 | $10.47 | $13.45 |
| December 2020 | $10.38 | $13.34 |
| November 2020 | $9.55 | $12.27 |
| October 2020 | $8.61 | $11.06 |
| September 2020 | $9.48 | $12.18 |
| August 2020 | $10.13 | $13.38 |
| July 2020 | $8.47 | $11.19 |
| June 2020 | $8.67 | $11.45 |
| May 2020 | $9.04 | $11.94 |
| April 2020 | $8.54 | $11.28 |
| March 2020 | $8.54 | $11.27 |
| February 2020 | $10.42 | $14.15 |
| January 2020 | $10.90 | $14.80 |
| December 2019 | $10.89 | $14.79 |
| November 2019 | $11.09 | $15.07 |
| October 2019 | $12.12 | $16.47 |
| September 2019 | $11.52 | $15.65 |
| August 2019 | $10.72 | $14.95 |
| July 2019 | $10.63 | $14.83 |
| June 2019 | $11.02 | $15.37 |
| May 2019 | $10.39 | $14.49 |
| April 2019 | $10.33 | $14.42 |
| March 2019 | $9.92 | $13.84 |
| February 2019 | $9.92 | $14.20 |
| January 2019 | $10.79 | $15.45 |
| December 2018 | $9.86 | $14.12 |
| November 2018 | $10.90 | $15.60 |
| October 2018 | $10.51 | $15.05 |
| September 2018 | $11.64 | $16.66 |
| August 2018 | $11.10 | $16.21 |
| July 2018 | $11.32 | $16.53 |
| June 2018 | $11.24 | $16.40 |
| May 2018 | $11.52 | $16.82 |
| April 2018 | $12.39 | $18.08 |
| March 2018 | $11.56 | $16.88 |
| February 2018 | $11.96 | $17.79 |
| January 2018 | $11.71 | $17.41 |
| December 2017 | $11.46 | $17.04 |
| November 2017 | $10.52 | $15.64 |
| October 2017 | $9.73 | $14.47 |
| September 2017 | $9.70 | $14.43 |
| August 2017 | $9.41 | $14.23 |
| July 2017 | $8.99 | $13.60 |
| June 2017 | $8.63 | $13.06 |
| May 2017 | $8.48 | $12.83 |
| April 2017 | $8.88 | $13.44 |
| March 2017 | $8.95 | $13.54 |
| February 2017 | $8.75 | $13.46 |
| January 2017 | $8.16 | $12.55 |
| December 2016 | $7.66 | $11.78 |
| November 2016 | $7.93 | $12.20 |
| October 2016 | $7.49 | $11.52 |
| September 2016 | $7.24 | $11.14 |
| August 2016 | $6.89 | $10.82 |
| July 2016 | $6.66 | $10.45 |
| June 2016 | $6.39 | $10.03 |
| May 2016 | $6.47 | $10.15 |
| April 2016 | $6.70 | $10.52 |
| March 2016 | $6.31 | $9.90 |
| February 2016 | $6.11 | $9.83 |
| January 2016 | $6.10 | $9.81 |
| December 2015 | $6.33 | $10.18 |
| November 2015 | $6.64 | $10.67 |
| October 2015 | $6.80 | $10.94 |
| September 2015 | $6.04 | $9.71 |
| August 2015 | $6.48 | $10.63 |
| July 2015 | $6.96 | $11.41 |
| June 2015 | $7.13 | $11.70 |
| May 2015 | $7.22 | $11.85 |
| April 2015 | $7.22 | $11.84 |
| March 2015 | $6.53 | $10.71 |
| February 2015 | $6.63 | $11.07 |
| January 2015 | $5.91 | $9.88 |
| December 2014 | $6.17 | $10.31 |
| November 2014 | $6.38 | $10.65 |
| October 2014 | $6.52 | $10.89 |
| September 2014 | $6.58 | $10.98 |
| August 2014 | $7.56 | $12.85 |
| July 2014 | $7.71 | $13.10 |
| June 2014 | $7.92 | $13.45 |
| May 2014 | $7.69 | $13.06 |
| April 2014 | $7.61 | $12.93 |
| March 2014 | $7.53 | $12.80 |
| February 2014 | $7.58 | $13.13 |
| January 2014 | $7.17 | $12.42 |
| December 2013 | $7.27 | $12.59 |
| November 2013 | $7.11 | $12.32 |
| October 2013 | $7.53 | $13.04 |
| September 2013 | $7.78 | $13.48 |
| August 2013 | $7.14 | $12.57 |
| July 2013 | $7.53 | $13.25 |
| June 2013 | $7.12 | $12.54 |
| May 2013 | $7.15 | $12.59 |
| April 2013 | $7.09 | $12.48 |
| March 2013 | $7.16 | $12.61 |
| February 2013 | $6.85 | $12.26 |
| January 2013 | $7.22 | $12.92 |
| December 2012 | $7.18 | $12.86 |
| November 2012 | $6.79 | $12.46 |
| October 2012 | $7.49 | $13.74 |
| September 2012 | $7.31 | $13.41 |
| August 2012 | $7.01 | $13.15 |
| July 2012 | $7.41 | $13.90 |
| June 2012 | $7.30 | $13.98 |
| May 2012 | $6.96 | $13.32 |
| April 2012 | $7.35 | $14.07 |
| March 2012 | $7.58 | $14.52 |
| February 2012 | $7.44 | $14.82 |
| January 2012 | $7.22 | $14.39 |
| December 2011 | $6.77 | $13.50 |
| November 2011 | $6.64 | $13.23 |
| October 2011 | $6.19 | $12.34 |
| September 2011 | $6.20 | $12.36 |
| August 2011 | $6.40 | $13.07 |
| July 2011 | $6.90 | $14.10 |
| June 2011 | $6.68 | $13.65 |
| May 2011 | $6.51 | $13.30 |
| April 2011 | $6.72 | $13.74 |
| March 2011 | $7.01 | $14.33 |
| February 2011 | $7.07 | $14.70 |
| January 2011 | $6.94 | $14.42 |
| December 2010 | $6.74 | $14.02 |
| November 2010 | $6.30 | $13.10 |
| October 2010 | $6.11 | $12.70 |
| September 2010 | $6.22 | $12.93 |
| August 2010 | $5.35 | $11.30 |
| July 2010 | $5.02 | $10.60 |
| June 2010 | $4.68 | $9.88 |
| May 2010 | $5.24 | $11.07 |
| April 2010 | $5.62 | $11.87 |
| March 2010 | $5.46 | $11.53 |
| February 2010 | $5.13 | $10.99 |
| January 2010 | $5.23 | $11.20 |
| December 2009 | $4.77 | $10.21 |
| November 2009 | $4.60 | $9.85 |
| October 2009 | $4.67 | $10 |
| September 2009 | $4.83 | $10.35 |
| August 2009 | $4.76 | $10.30 |
| July 2009 | $4.55 | $9.85 |
| June 2009 | $4.70 | $10.17 |
| May 2009 | $4.59 | $9.92 |
| April 2009 | $3.96 | $8.57 |
| March 2009 | $4.02 | $8.70 |
| February 2009 | $3.85 | $8.48 |
| January 2009 | $4.11 | $9.05 |
| December 2008 | $3.88 | $8.55 |
| November 2008 | $3.97 | $8.73 |
| October 2008 | $3.89 | $8.56 |
| September 2008 | $4.12 | $9.07 |
| August 2008 | $5.57 | $12.51 |
| July 2008 | $5.97 | $13.41 |
| June 2008 | $5.90 | $13.24 |
| May 2008 | $6.53 | $14.66 |
| April 2008 | $6.05 | $13.59 |
| March 2008 | $5.84 | $13.11 |
| February 2008 | $6.37 | $14.50 |
| January 2008 | $6.10 | $13.89 |
| December 2007 | $6.22 | $14.15 |
| November 2007 | $6.38 | $14.52 |
| October 2007 | $7.60 | $17.30 |
| September 2007 | $8.50 | $19.35 |
| August 2007 | $7.60 | $17.44 |
| July 2007 | $8.65 | $19.85 |
| June 2007 | $8.02 | $18.40 |
| May 2007 | $7.84 | $18 |
| April 2007 | $7.62 | $17.50 |
| March 2007 | $7.78 | $17.85 |
| February 2007 | $7.64 | $17.80 |
| January 2007 | $6.64 | $15.45 |
| December 2006 | $6.51 | $15.15 |
| November 2006 | $5.93 | $13.80 |
| October 2006 | $5.58 | $13 |
| September 2006 | $5.26 | $12.25 |
| August 2006 | $5.68 | $13.35 |
| July 2006 | $5.98 | $14.05 |
| June 2006 | $5.54 | $13 |
| May 2006 | $5.60 | $13.15 |
| April 2006 | $6.32 | $14.85 |
| March 2006 | $5.96 | $14 |
| February 2006 | $5.71 | $13.50 |
| January 2006 | $5.86 | $13.85 |
| December 2005 | $5.41 | $12.80 |
| November 2005 | $5.12 | $12.10 |
| October 2005 | $4.78 | $11.30 |
| September 2005 | $4.57 | $10.80 |
| August 2005 | $3.81 | $9.10 |
| July 2005 | $3.58 | $8.55 |
| June 2005 | $3.50 | $8.35 |
| May 2005 | $3.33 | $7.95 |
| April 2005 | $3.46 | $8.25 |
| March 2005 | $3.52 | $8.40 |
| February 2005 | $3.70 | $8.90 |
| January 2005 | $3.64 | $8.75 |
| December 2004 | $3.64 | $8.75 |
| November 2004 | $3.56 | $8.55 |
| October 2004 | $3.02 | $7.25 |
| September 2004 | $3.13 | $7.55 |
| June 2004 | $2.90 | $7 |
| May 2004 | $2.94 | $7.10 |
| April 2004 | $3.27 | $7.90 |
| March 2004 | $3.58 | $8.65 |
| February 2004 | $3.26 | $7.92 |
| January 2004 | $3.01 | $7.30 |
| December 2003 | $3.05 | $7.40 |
| November 2003 | $2.56 | $6.20 |
| October 2003 | $3.01 | $7.30 |
| September 2003 | $2.60 | $6.30 |
| August 2003 | $2.48 | $6.05 |
| December 2002 | $1.68 | $4.14 |
SSUMY
Price: $9.37
52 week price:
Dividend Yield: 2.09%
Earnings Per Share: 3.16 USD
P/E Ratio: 14.13
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 47.7 billion