OTC Markets OTCPK - Delayed Quote USD

Sumitomo Mitsui Trust Group, Inc. (SUTNY)

Compare
4.8800
+0.0100
+(0.21%)
At close: January 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20254.90004.90004.86004.88004.880056,600
Jan 23, 20254.81004.88004.79004.86004.860093,400
Jan 22, 20254.76004.82004.76004.79004.790059,600
Jan 21, 20254.56004.84004.56004.78004.780088,500
Jan 17, 20254.80004.83004.80004.81004.810084,100
Jan 16, 20254.74004.80004.74004.77004.7700143,800
Jan 15, 20254.86004.86004.73004.78004.7800167,300
Jan 14, 20254.61004.63004.60004.62004.6200157,100
Jan 13, 20254.61004.63004.57004.61004.610092,500
Jan 10, 20254.68004.68004.61004.61004.6100157,600
Jan 8, 20254.77004.81004.76004.78004.780067,100
Jan 7, 20254.81004.82004.75004.75004.750061,500
Jan 6, 20254.75004.85004.75004.80004.800073,600
Jan 3, 20254.52004.75004.52004.74004.7400120,500
Jan 2, 20254.80004.80004.69004.75004.750077,800
Dec 31, 20244.70004.77004.69004.70004.700080,400
Dec 30, 20244.71004.74004.68004.70004.700082,200
Dec 27, 20244.74004.75004.72004.74004.740061,100
Dec 26, 20244.74004.76004.73004.73004.730061,000
Dec 24, 20244.71004.84004.71004.74004.740049,500
Dec 23, 20244.79004.87004.69004.75004.7500186,800
Dec 20, 20244.49004.76004.49004.75004.7500128,700
Dec 19, 20244.88004.88004.75004.76004.760097,000
Dec 18, 20244.86004.88004.75004.76004.7600228,400
Dec 17, 20244.87004.89004.86004.86004.860039,600
Dec 16, 20244.94004.96004.91004.94004.940045,800
Dec 13, 20244.97004.97004.94004.96004.960060,000
Dec 12, 20244.85005.16004.85005.04005.040050,200
Dec 11, 20245.07005.12005.07005.10005.100057,300
Dec 10, 20245.00005.13004.99005.04005.040049,600
Dec 9, 20245.15005.15005.10005.14005.140044,800
Dec 6, 20245.10005.11005.07005.10005.100085,000
Dec 5, 20245.04005.12005.04005.09005.090054,600
Dec 4, 20245.03005.05005.01005.03005.030037,900
Dec 3, 20245.19005.20005.13005.19005.190072,500
Dec 2, 20245.11005.12005.06005.10005.100097,500
Nov 29, 20245.03005.06005.02005.06005.060037,500
Nov 27, 20244.85004.85004.75004.79004.790051,400
Nov 26, 20244.76004.90004.74004.79004.790087,600
Nov 25, 20244.63004.89004.63004.85004.850099,400
Nov 22, 20244.86004.90004.86004.89004.890039,300
Nov 21, 20244.88004.97004.81004.81004.810073,300
Nov 20, 20244.68004.71004.66004.71004.710060,000
Nov 19, 20244.91004.91004.71004.72004.720045,200
Nov 18, 20244.72004.75004.72004.75004.7500301,200
Nov 15, 20244.70004.83004.70004.73004.7300376,200
Nov 14, 20244.81004.82004.75004.78004.780053,000
Nov 13, 20244.62004.68004.45004.67004.670051,300
Nov 12, 20244.70004.85004.70004.72004.720041,300
Nov 11, 20244.49004.74004.49004.69004.690059,700
Nov 8, 20244.62004.64004.59004.64004.640042,900
Nov 7, 20244.72004.75004.59004.65004.6500125,000
Nov 6, 20244.59004.63004.56004.63004.630077,400
Nov 5, 20244.44004.50004.25004.50004.5000188,600
Nov 4, 20244.48004.50004.41004.46004.4600105,700
Nov 1, 20244.43004.47004.41004.41004.410070,800
Oct 31, 20244.37004.45004.34004.45004.450076,000
Oct 30, 20244.39004.41004.35004.37004.370090,200
Oct 29, 20244.39004.39004.36004.37004.3700106,600
Oct 28, 20244.33004.36004.29004.31004.3100119,300
Oct 25, 20244.34004.37004.29004.31004.310081,100
Oct 24, 20244.31004.33004.28004.29004.290074,800
Oct 23, 20244.30004.43004.28004.30004.300083,800
Oct 22, 20244.60004.60004.40004.41004.410056,200
Oct 21, 20244.54004.55004.47004.50004.500062,000
Oct 18, 20244.64004.64004.60004.62004.620048,000
Oct 17, 20244.58004.61004.52004.52004.520098,300
Oct 16, 20244.69004.69004.58004.63004.630046,400
Oct 15, 20244.58004.60004.51004.52004.520060,900
Oct 14, 20244.54004.65004.42004.56004.560035,500
Oct 11, 20244.61004.63004.60004.60004.600036,000
Oct 10, 20244.57004.61004.55004.56004.560072,500
Oct 9, 20244.56004.58004.54004.54004.5400176,600
Oct 8, 20244.73004.73004.61004.61004.6100175,800
Oct 7, 20244.64004.75004.53004.64004.640069,400
Oct 4, 20244.71004.72004.68004.69004.690077,000
Oct 3, 20244.61004.65004.60004.64004.6400111,200
Oct 2, 20244.72004.75004.71004.74004.740093,000
Oct 1, 20244.81004.81004.74004.76004.760082,100
Sep 30, 20244.81004.81004.77004.79004.790057,400
Sep 27, 20244.68004.96004.58004.67004.670049,100
Sep 26, 20244.70005.00004.70004.93004.930048,600
Sep 25, 20244.82004.82004.79004.81004.810027,900
Sep 24, 20244.85004.88004.84004.85004.850025,200
Sep 23, 20244.93004.98004.93004.98004.980043,000
Sep 20, 20244.90004.94004.90004.91004.910038,100
Sep 19, 20244.87005.00004.87004.91004.910027,600
Sep 18, 20244.87004.90004.82004.83004.830040,100
Sep 17, 20244.84004.86004.80004.84004.840088,400
Sep 16, 20245.01005.05004.95004.95004.950061,800
Sep 13, 20244.99005.09004.92004.97004.970020,000
Sep 12, 20244.92004.97004.91004.97004.970067,200
Sep 11, 20244.94005.00004.92005.00005.000055,800
Sep 10, 20244.98004.98004.88004.88004.8800180,200
Sep 9, 20245.03005.03004.92005.03005.030049,300
Sep 6, 20244.94004.98004.88004.93004.930057,600
Sep 5, 20245.01005.05005.01005.02005.020055,400
Sep 4, 20245.00005.05004.98005.03005.030086,500
Sep 3, 20245.18005.19005.10005.12005.120065,000
Aug 30, 20245.03005.03004.97005.01005.010038,300
Aug 29, 20245.05005.07005.01005.03005.030054,800
Aug 28, 20245.11005.11005.04005.05005.0500131,600
Aug 27, 20244.82005.13004.82005.12005.120036,300
Aug 26, 20244.86005.08004.86005.03005.030052,100
Aug 23, 20244.84005.24004.84005.18005.180036,800
Aug 22, 20245.20005.20005.02005.10005.100029,000
Aug 21, 20245.06005.08005.04005.05005.050049,400
Aug 20, 20245.02005.05004.97005.01005.010055,700
Aug 19, 20244.70005.04004.70005.04005.040079,900
Aug 16, 20244.75005.13004.75005.01005.0100116,300
Aug 15, 20244.70004.93004.70004.93004.930093,200
Aug 14, 20244.76004.80004.74004.80004.800041,100
Aug 13, 20244.60004.80004.60004.79004.7900146,200
Aug 12, 20244.72004.72004.56004.57004.570044,400
Aug 9, 20244.56004.61004.52004.54004.540049,400
Aug 8, 20244.59004.59004.47004.54004.5400119,300
Aug 7, 20244.40004.66004.40004.65004.6500121,600
Aug 6, 20244.25004.34004.23004.28004.2800132,400
Aug 5, 20244.33004.42004.19004.42004.4200542,800
Aug 2, 20244.66004.66004.56004.62004.620055,800
Aug 1, 20245.14005.14005.01005.06005.060040,900
Jul 31, 20245.14005.20005.05005.14005.140037,800
Jul 30, 20244.97005.00004.94005.00005.000019,900
Jul 29, 20244.91004.93004.90004.92004.9200125,800
Jul 26, 20244.86004.90004.86004.88004.880033,600
Jul 25, 20245.00005.00004.80004.81004.810037,000
Jul 24, 20244.97004.98004.93004.94004.940032,000
Jul 23, 20245.20005.20005.01005.06005.060041,100
Jul 22, 20245.10005.10004.72004.97004.970038,000
Jul 19, 20244.90004.91004.87004.90004.900026,200
Jul 18, 20244.95004.96004.87004.90004.900041,100
Jul 17, 20244.95004.99004.95004.98004.980025,300
Jul 16, 20244.93004.95004.91004.93004.930034,300
Jul 15, 20244.77004.87004.77004.80004.800026,300
Jul 12, 20244.83004.84004.80004.83004.830038,500
Jul 11, 20244.57004.86004.57004.84004.840059,000
Jul 10, 20244.53004.80004.53004.80004.800037,900
Jul 9, 20244.78004.78004.63004.65004.650064,300
Jul 8, 20244.72004.72004.68004.70004.700037,000
Jul 5, 20244.51004.76004.51004.76004.7600223,700
Jul 3, 20244.68004.71004.66004.68004.680079,800
Jul 2, 20244.69004.73004.69004.71004.7100109,900
Jul 1, 20244.68004.68004.65004.67004.6700118,500
Jun 28, 20244.66004.67004.63004.64004.640065,500
Jun 27, 20244.66004.71004.59004.60004.600037,000
Jun 26, 20244.56004.60004.56004.60004.600064,100
Jun 25, 20244.60004.68004.58004.66004.660065,200
Jun 24, 20244.52004.56004.52004.54004.5400121,600
Jun 21, 20244.51004.52004.49004.49004.490053,300
Jun 20, 20244.29004.52004.29004.49004.490051,000
Jun 18, 20244.66004.66004.54004.57004.570087,700
Jun 17, 20244.58004.58004.52004.55004.550077,700
Jun 14, 20244.51004.62004.48004.58004.580089,600
Jun 13, 20244.53004.53004.50004.53004.530065,700
Jun 12, 20244.66004.67004.60004.63004.630099,500
Jun 11, 20244.77004.77004.61004.62004.620040,200
Jun 10, 20244.66004.69004.66004.68004.680045,900
Jun 7, 20244.66004.68004.64004.66004.660063,700
Jun 6, 20244.63004.65004.63004.65004.650044,700
Jun 5, 20244.62004.65004.61004.65004.650052,300
Jun 4, 20244.75004.75004.69004.71004.7100197,200
Jun 3, 20244.77004.77004.74004.76004.7600323,200
May 31, 20244.45004.69004.45004.67004.670090,600
May 30, 20244.62004.63004.59004.59004.590058,800
May 29, 20244.54004.55004.52004.53004.530057,000
May 28, 20244.60004.61004.58004.60004.600055,300
May 24, 20244.60004.61004.58004.61004.6100138,000
May 23, 20244.60004.60004.52004.52004.520094,900
May 22, 20244.65004.65004.60004.61004.610085,400
May 21, 20244.81004.81004.66004.69004.690023,100
May 20, 20244.83004.83004.72004.73004.730042,000
May 17, 20244.65004.65004.61004.64004.640039,400
May 16, 20244.68004.69004.62004.66004.660063,500
May 15, 20244.58004.70004.58004.69004.690041,900
May 14, 20244.48004.48004.32004.40004.400091,900
May 13, 20244.26004.30004.24004.28004.280070,300
May 10, 20244.05004.26004.05004.26004.260067,800
May 9, 20244.19004.22004.18004.22004.220071,500
May 8, 20243.95004.20003.95004.17004.170088,200
May 7, 20244.25004.25004.19004.21004.210066,000
May 6, 20244.40004.40004.25004.28004.280051,400
May 3, 20244.26004.28004.25004.27004.270069,400
May 2, 20244.30004.30004.20004.26004.260052,100
May 1, 20244.20004.26004.19004.22004.220085,200
Apr 30, 20244.23004.32004.23004.24004.240085,000
Apr 29, 20244.08004.32004.08004.28004.2800101,900
Apr 26, 20244.21004.25004.15004.25004.2500113,000
Apr 25, 20244.16004.24004.14004.24004.2400712,700
Apr 24, 20244.10004.29004.10004.21004.210057,600
Apr 23, 20244.24004.28004.22004.23004.230095,300
Apr 22, 20244.05004.35004.05004.24004.240078,100
Apr 19, 20244.19004.21004.15004.21004.210050,900
Apr 18, 20244.18004.21004.15004.17004.170049,400
Apr 17, 20244.17004.18004.16004.18004.180074,300
Apr 16, 20244.02004.22004.02004.21004.210055,600
Apr 15, 20244.32004.32004.24004.28004.280040,600
Apr 12, 20244.31004.32004.26004.29004.290058,000
Apr 11, 20244.35004.38004.31004.38004.380079,400
Apr 10, 20244.26004.27004.23004.26004.260047,100
Apr 9, 20244.34004.37004.32004.32004.320053,100
Apr 8, 20244.33004.40004.33004.39004.390046,200
Apr 5, 20244.28004.31004.26004.31004.310056,300
Apr 4, 20244.30004.34004.28004.28004.2800683,300
Apr 3, 20244.15004.27004.15004.25004.2500108,400
Apr 2, 20244.17004.18004.15004.18004.180062,300
Apr 1, 20244.23004.37004.09004.16004.1600263,600
Mar 28, 20244.34004.37004.30004.33004.330042,700
Mar 27, 20244.24004.40004.24004.37004.370035,000
Mar 26, 20244.46004.47004.45004.46004.460075,800
Mar 25, 20244.43004.48004.43004.47004.470062,100
Mar 22, 20244.68004.68004.40004.46004.460030,000
Mar 21, 20244.44004.48004.43004.43004.430038,300
Mar 20, 20244.38004.42004.34004.36004.360062,800
Mar 19, 20244.33004.38004.32004.32004.320036,100
Mar 18, 20244.36004.36004.34004.35004.350054,300
Mar 15, 20244.29004.32004.29004.31004.310038,600
Mar 14, 20244.26004.33004.26004.28004.2800188,400
Mar 13, 20244.36004.37004.35004.36004.360042,100
Mar 12, 20244.35004.41004.35004.35004.350091,800
Mar 11, 20244.43004.43004.40004.42004.420084,900
Mar 8, 20244.56004.60004.54004.55004.5500504,800
Mar 7, 20244.48004.48004.45004.48004.4800114,100
Mar 6, 20244.34004.36004.32004.36004.360040,700
Mar 5, 20244.26004.31004.26004.29004.290048,800
Mar 4, 20244.19004.21004.19004.20004.200020,100
Mar 1, 20244.19004.25004.19004.25004.250028,400
Feb 29, 20244.11004.11004.08004.08004.080037,700
Feb 28, 20244.08004.10004.06004.09004.090032,700
Feb 27, 20244.14004.14004.11004.13004.130036,100
Feb 26, 20244.03004.08004.03004.07004.070026,400
Feb 23, 20244.02004.03004.00004.03004.030019,400
Feb 22, 20244.00004.03003.99004.03004.030029,700
Feb 21, 20243.99004.00003.97004.00004.000044,700
Feb 20, 20244.00004.03003.99004.01004.010075,100
Feb 16, 20243.94003.97003.94003.96003.960034,800
Feb 15, 20243.91003.92003.90003.92003.920057,500
Feb 14, 20243.92003.95003.91003.94003.940039,300
Feb 13, 20243.97003.98003.92003.94003.940051,200
Feb 12, 20243.97004.03003.90003.98003.980020,800
Feb 9, 20243.87003.91003.87003.91003.910085,100
Feb 8, 20243.93003.93003.90003.90003.9000212,200
Feb 7, 20243.98004.06003.94004.00004.0000350,300
Feb 6, 20243.90003.95003.89003.90003.9000332,300
Feb 5, 20244.05004.10004.02004.06004.060050,000
Feb 2, 20244.04004.09004.02004.09004.090071,000
Feb 1, 20244.06004.06003.95004.03004.0300130,400
Jan 31, 20244.02004.10004.02004.10004.100026,900
Jan 30, 20244.07004.07004.02004.06004.060038,300
Jan 29, 20244.01004.08004.01004.08004.0800107,100
Jan 26, 20244.01004.02003.99004.02004.020028,900
Jan 25, 20244.02004.03004.00004.01004.010028,100