Dark

CMTDF
SUMITOMO MITSUI TR GRP
stock OTC

Inactive

Jul 24, 2026

41.14USD+2.855%(+1.14)1,327

Pre-market

0.00USD-100.000%(-36.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	40.0000	40.0000	40.0000	40.0000	+10.813%	1,327	0.000%
2026-06-25	36.0968	36.0968	36.0968	36.0968	-0.833%	6,730	+10.813%
2026-06-24	36.4000	36.4000	36.4000	36.4000	-4.211%	1,080	+9.890%
2026-06-18	38.0000	38.0000	38.0000	38.0000	+7.924%	6,134	+5.263%
2026-06-16	35.2100	35.2100	35.2100	35.2100	+0.830%	683	+13.604%
2026-06-11	36.2500	36.2600	34.9200	34.9200	+1.482%	12,729	+14.548%
2026-06-10	34.4100	34.4100	34.4100	34.4100	-0.978%	15,868	+16.245%
2026-06-09	34.7500	34.7500	34.7500	34.7500	-0.416%	100	+15.108%
2026-05-11	34.8952	34.8952	34.8952	34.8952	+2.182%	496	+14.629%
2026-05-06	34.1500	34.1500	34.1500	34.1500	+1.940%	200	+17.130%
2026-05-04	33.5000	33.5000	33.5000	33.5000	-2.055%	2,155	+19.403%
2026-05-01	34.2030	34.2030	34.2030	34.2030	-0.079%	226	+16.949%
2026-04-16	34.2300	34.2300	34.2300	34.2300	+4.011%	1,597	+16.857%
2026-04-13	32.9100	32.9100	32.9100	32.9100	+2.047%	200	+21.544%
2026-04-07	32.2500	32.2500	32.2500	32.2500	+4.708%	146	+24.031%
2026-03-13	30.8000	30.8000	30.8000	30.8000	-1.187%	490	+29.870%
2026-03-09	31.0000	31.3200	31.0000	31.1700	-9.926%	1,500	+28.329%
2026-02-27	34.6050	34.6050	34.6050	34.6050	+1.036%	146	+15.590%
2026-02-18	35.0000	35.0000	34.2500	34.2500	-7.282%	2,373	+16.788%
2026-02-10	34.9000	36.9400	34.9000	36.9400	+8.424%	1,546	+8.284%
2026-02-05	34.0700	34.0700	34.0700	34.0700	+13.946%	362	+17.405%
2026-01-20	29.9000	29.9000	29.9000	29.9000	-7.287%	1,085	+33.779%
2026-01-12	32.2500	32.2500	32.2500	32.2500	+0.062%	100	+24.031%
2026-01-09	32.0000	32.2300	32.0000	32.2300	+1.304%	1,600	+24.108%
2026-01-08	31.8150	31.8150	31.8150	31.8150	+0.202%	160	+25.727%
2026-01-06	32.1500	32.1500	31.7509	31.7509	+3.491%	780	+25.981%
2026-01-02	30.6800	30.6800	30.6800	30.6800	-0.632%	160	+30.378%
2025-12-30	30.8750	30.8750	30.8750	30.8750	+7.578%	150	+29.555%
2025-12-03	28.7000	28.7000	28.7000	28.7000	+9.542%	140	+39.373%
2025-10-06	30.0000	30.0000	26.2000	26.2000	-12.125%	607	+52.672%
2025-10-02	29.8150	29.8150	29.8150	29.8150	+7.635%	103	+34.161%
2025-09-29	27.7000	27.7000	27.7000	27.7000	+2.026%	100	+44.404%
2025-09-15	29.0738	29.0738	27.1500	27.1500	+0.556%	21,500	+47.330%
2025-09-09	27.0000	27.0000	27.0000	27.0000	-12.195%	100	+48.148%
2025-09-08	30.7500	30.7500	30.7500	30.7500	+7.386%	100	+30.081%
2025-08-29	28.6350	28.6350	28.6350	28.6350	-0.313%	100	+39.689%
2025-08-28	28.7250	28.7250	28.7250	28.7250	+0.701%	100	+39.252%
2025-08-27	28.5250	28.5250	28.5250	28.5250	-2.345%	100	+40.228%
2025-08-22	29.2100	29.2100	29.2100	29.2100	+2.097%	4,100	+36.939%
2025-08-21	28.9000	28.9000	28.6100	28.6100	+4.321%	300	+39.811%
2025-08-07	27.4250	27.4250	27.4250	27.4250	+3.296%	3,000	+45.852%
2025-07-31	26.5500	26.5500	26.5500	26.5500	-4.531%	140	+50.659%
2025-07-29	27.8100	27.8100	27.8100	27.8100	-0.679%	100	+43.833%
2025-07-18	28.0000	28.0000	28.0000	28.0000	+5.422%	100	+42.857%
2025-07-11	26.5600	26.5600	26.5600	26.5600	-4.817%	100	+50.602%
2025-07-09	26.5100	27.9040	26.5100	27.9040	-1.919%	1,093	+43.349%
2025-07-01	28.4500	28.4500	28.4500	28.4500	0.000%	250	+40.598%
2025-06-26	28.4500	28.4500	28.4500	28.4500	+1.066%	4,800	+40.598%
2025-06-25	28.1500	28.1500	28.1500	28.1500	0.000%	100	+42.096%
2025-06-24	28.1500	28.1500	28.1500	28.1500	-0.177%	300	+42.096%
2025-06-18	28.2000	28.2000	28.2000	28.2000	+0.714%	392	+41.844%
2025-06-11	28.0000	28.0000	28.0000	28.0000	+12.000%	100	+42.857%
2025-06-09	25.0000	25.0000	25.0000	25.0000	-12.740%	200	+60.000%
2025-06-05	25.3200	28.6500	25.3200	28.6500	+5.408%	1,100	+39.616%
2025-05-23	27.1800	27.1800	27.1800	27.1800	+2.180%	100	+47.167%
2025-05-15	26.6000	26.6000	26.6000	26.6000	+0.188%	100	+50.376%
2025-05-14	26.5500	26.5500	26.5500	26.5500	+7.653%	1,200	+50.659%
2025-05-05	24.6625	24.6625	24.6625	24.6625	+0.193%	100	+62.190%
2025-04-22	24.6150	24.6150	24.6150	24.6150	-11.361%	6,600	+62.503%
2025-03-27	27.7700	27.7700	27.7700	27.7700	-1.297%	164	+44.040%
2025-03-25	28.1350	28.1350	28.1350	28.1350	+15.973%	100	+42.172%
2025-03-13	24.2600	24.2600	24.2600	24.2600	-3.730%	2,200	+64.880%
2025-03-12	25.2000	25.2000	25.2000	25.2000	+6.105%	1,400	+58.730%
2025-02-14	23.7500	23.7500	23.7500	23.7500	+2.151%	100	+68.421%
2025-01-28	23.2500	23.2500	23.2500	23.2500	-6.023%	2,877	+72.043%
2025-01-27	24.7500	24.7500	24.7400	24.7400	-1.630%	7,228	+61.681%
2025-01-07	25.1500	25.1500	25.1500	25.1500	+6.118%	100	+59.046%
2025-01-06	23.7000	23.7000	23.7000	23.7000	+7.968%	227	+68.776%
2024-12-23	21.9510	21.9510	21.9510	21.9510	-14.588%	3,100	+82.224%
2024-12-18	25.7000	25.7000	25.7000	25.7000	+9.829%	100	+55.642%
2024-12-06	23.4000	23.4000	23.4000	23.4000	+4.933%	100	+70.940%
2024-11-27	22.3000	22.3000	22.3000	22.3000	-5.827%	100	+79.372%
2024-11-26	23.6797	23.6797	23.6797	23.6797	+6.187%	9,900	+68.921%
2024-11-22	22.3000	22.3000	22.3000	22.3000	-10.836%	100	+79.372%
2024-11-19	25.0100	25.0100	25.0100	25.0100	+13.941%	4,481	+59.936%
2024-11-13	21.9500	21.9500	21.9500	21.9500	-3.981%	400	+82.232%
2024-10-21	23.1400	23.1400	22.8600	22.8600	-0.609%	300	+74.978%
2024-10-15	23.0000	23.0000	23.0000	23.0000	-1.625%	200	+73.913%
2024-10-11	23.6500	23.6500	23.3800	23.3800	-1.204%	500	+71.086%
2024-10-09	23.6650	23.6650	23.6650	23.6650	-5.340%	937	+69.026%
2024-09-27	25.0000	25.0000	25.0000	25.0000	+1.916%	303	+60.000%
2024-09-26	24.5300	24.5300	24.5300	24.5300	+9.265%	144	+63.066%
2024-09-24	22.4500	22.4500	22.4500	22.4500	-10.593%	131	+78.174%
2024-09-18	25.1100	25.1100	25.1100	25.1100	+4.625%	100	+59.299%
2024-09-12	24.0000	24.0000	24.0000	24.0000	+12.150%	600	+66.667%
2024-08-05	21.4000	21.4000	21.4000	21.4000	-11.716%	100	+86.916%
2024-07-16	24.2400	24.2400	24.2400	24.2400	+2.451%	101	+65.017%
2024-07-08	23.6600	23.6600	23.6600	23.6600	+1.502%	519	+69.062%
2024-07-02	23.3100	23.3100	23.3100	23.3100	+2.892%	481	+71.600%
2024-06-25	22.6549	22.6549	22.6549	22.6549	+1.251%	280	+76.562%
2024-06-13	22.3750	22.3750	22.3750	22.3750	-4.544%	100	+78.771%
2024-06-11	23.4400	23.4400	23.4400	23.4400	+0.835%	100	+70.648%
2024-06-10	23.2460	23.2460	23.2460	23.2460	+1.219%	200	+72.073%
2024-06-04	22.9660	22.9660	22.9660	22.9660	+1.172%	200	+74.171%
2024-05-28	22.7300	22.7300	22.7000	22.7000	-0.717%	718	+76.211%
2024-05-15	22.8640	22.8640	22.8640	22.8640	+4.593%	14,800	+74.948%
2024-05-14	21.8300	21.8900	21.8300	21.8600	+1.368%	2,400	+82.983%
2024-03-13	21.5650	21.5650	21.5650	21.5650	-5.000%	1,181	+85.486%
2024-03-08	22.7000	22.7000	22.7000	22.7000	+0.889%	10,500	+76.211%
2024-03-07	22.5000	22.5000	22.5000	22.5000	+9.756%	300	+77.778%
2024-02-20	20.5000	20.5000	20.5000	20.5000	+4.592%	100	+95.122%
2024-02-06	19.6000	19.6000	19.6000	19.6000	-6.175%	400	+104.082%
2024-02-02	20.8900	20.8900	20.8900	20.8900	+0.869%	200	+91.479%
2024-01-31	20.7100	20.7100	20.7100	20.7100	+10.483%	300	+93.143%
2023-12-27	18.7450	18.7450	18.7450	18.7450	-1.666%	846	+113.390%
2023-12-12	19.0625	19.0625	19.0625	19.0625	+0.727%	56,000	+109.836%
2023-12-07	18.9250	18.9250	18.9250	18.9250	-0.526%	60,000	+111.361%
2023-11-14	19.0250	19.0250	19.0250	19.0250	+0.132%	764	+110.250%
2023-11-01	19.0000	19.0000	19.0000	19.0000	+3.967%	8,000	+110.526%
2023-10-26	18.2750	18.2750	18.2750	18.2750	-5.016%	21,600	+118.878%
2023-10-11	19.2400	19.2400	19.2400	19.2400	-4.988%	200	+107.900%
2023-09-19	19.9450	20.3000	19.9450	20.2500	+3.106%	13,400	+97.531%
2023-09-18	19.6400	19.6400	19.6400	19.6400	-1.800%	1,200	+103.666%
2023-09-13	20.0000	20.0000	20.0000	20.0000	+6.958%	1,000	+100.000%
2023-09-08	18.6990	18.6990	18.6990	18.6990	+2.125%	2,600	+113.915%
2023-08-22	18.3100	18.3100	18.3100	18.3100	+1.722%	200	+118.460%
2023-08-15	18.0000	18.0000	18.0000	18.0000	-0.840%	200	+122.222%
2023-08-09	18.1525	18.1525	18.1525	18.1525	-6.016%	200	+120.355%
2023-07-27	19.3145	19.3145	19.3145	19.3145	+4.403%	200	+107.098%
2023-07-12	18.5000	18.5000	18.5000	18.5000	+0.872%	2,000	+116.216%
2023-07-07	18.3400	18.3400	18.3400	18.3400	+2.774%	500	+118.103%
2023-07-06	17.8450	17.8450	17.8450	17.8450	+2.117%	500	+124.152%
2023-06-20	17.4750	17.4750	17.4750	17.4750	-3.783%	1,000	+128.898%
2023-06-02	18.1620	18.1620	18.1620	18.1620	-2.039%	374	+120.240%
2023-05-23	18.5400	18.5400	18.5400	18.5400	+0.013%	1,000	+115.750%
2023-05-12	18.5375	18.5375	18.5375	18.5375	+3.706%	400	+115.779%
2023-04-21	17.8750	17.8750	17.8750	17.8750	+5.675%	4,200	+123.776%
2023-04-11	16.9150	16.9150	16.9150	16.9150	-4.001%	4,400	+136.477%
2023-03-22	17.6200	17.6200	17.6200	17.6200	-0.844%	1,800	+127.015%
2023-03-15	17.7700	17.7700	17.7700	17.7700	-7.158%	5,000	+125.098%
2023-03-07	19.1575	19.1575	19.1400	19.1400	-0.880%	1,400	+108.986%
2023-03-06	19.3100	19.3100	19.3100	19.3100	+6.128%	200	+107.147%
2023-02-16	18.1950	18.1950	18.1950	18.1950	-0.329%	480	+119.841%
2023-02-13	18.2550	18.2550	18.2550	18.2550	+2.212%	1,800	+119.118%
2023-02-06	17.8600	17.8600	17.8600	17.8600	-2.564%	200	+123.964%
2023-02-03	18.3300	18.3300	18.3300	18.3300	+1.749%	1,000	+118.221%
2023-01-23	18.0150	18.0150	18.0150	18.0150	+0.320%	600	+122.037%
2023-01-20	17.9575	17.9575	17.9575	17.9575	-1.142%	200	+122.748%
2023-01-17	18.1650	18.1650	18.1650	18.1650	-5.514%	3,400	+120.204%
2023-01-13	19.1200	19.2250	19.1200	19.2250	+9.857%	2,800	+108.062%
2022-12-27	17.5000	17.5000	17.5000	17.5000	+2.775%	400	+128.571%
2022-12-23	17.0275	17.0275	17.0275	17.0275	+14.087%	8,200	+134.914%
2022-11-08	14.8400	14.9250	14.8400	14.9250	+4.718%	3,520	+168.007%
2022-10-18	14.0550	14.2525	14.0550	14.2525	+1.767%	3,800	+180.653%
2022-10-17	14.0050	14.0050	14.0050	14.0050	+0.358%	292	+185.612%
2022-09-30	13.9550	13.9550	13.9550	13.9550	-6.468%	440	+186.636%
2022-09-22	14.9200	14.9200	14.9200	14.9200	-0.798%	1,200	+168.097%
2022-09-16	15.0400	15.0400	15.0400	15.0400	+3.688%	200	+165.957%
2022-09-06	14.5050	14.5050	14.5050	14.5050	-5.995%	200	+175.767%
2022-09-01	15.4300	15.4300	15.4300	15.4300	-2.063%	600	+159.235%
2022-08-24	15.7550	15.7550	15.7550	15.7550	+0.987%	5,400	+153.888%
2022-08-23	15.6010	15.6010	15.6010	15.6010	-2.737%	400	+156.394%
2022-08-15	16.0400	16.0400	16.0400	16.0400	+0.881%	1,604	+149.377%
2022-07-05	15.9000	15.9000	15.9000	15.9000	-0.718%	624	+151.572%
2022-06-24	15.9700	16.0150	15.9700	16.0150	+7.267%	4,800	+149.766%
2022-06-14	14.9300	14.9300	14.9300	14.9300	-2.418%	3,800	+167.917%
2022-06-06	15.3000	15.3000	15.3000	15.3000	+0.196%	1,000	+161.438%
2022-06-01	15.2700	15.2700	15.2700	15.2700	+0.792%	8,600	+161.952%
2022-05-26	15.1500	15.1500	15.1500	15.1500	-0.493%	6,000	+164.026%
2022-05-25	15.2250	15.2250	15.2250	15.2250	-0.814%	2,000	+162.726%
2022-05-23	15.2700	15.3500	15.2700	15.3500	-2.042%	16,000	+160.586%
2022-05-16	15.6600	15.6700	15.6600	15.6700	-1.104%	3,202	+155.265%
2022-05-13	15.8450	15.8450	15.8450	15.8450	-0.658%	4,400	+152.446%
2022-05-06	15.8300	15.9500	15.8300	15.9500	+1.206%	3,340	+150.784%
2022-05-04	15.6060	15.7600	15.6060	15.7600	+1.188%	3,400	+153.807%
2022-04-28	15.4800	15.5750	15.4800	15.5750	0.000%	1,200	+156.822%
2022-04-27	15.5750	15.5750	15.5750	15.5750	+0.809%	26,200	+156.822%
2022-04-22	15.4500	15.4500	15.4500	15.4500	-1.309%	9,000	+158.900%
2022-04-11	15.7200	15.7200	15.6550	15.6550	-0.255%	3,200	+155.509%
2022-04-07	15.6950	15.6950	15.6950	15.6950	-0.947%	200	+154.858%
2022-04-05	15.6750	15.8450	15.6750	15.8450	-5.063%	5,684	+152.446%
2022-04-01	16.6900	16.6900	16.6900	16.6900	-2.312%	874	+139.664%
2022-03-30	17.0850	17.0850	17.0850	17.0850	-2.760%	5,000	+134.124%
2022-03-28	17.5700	17.5700	17.5700	17.5700	+3.444%	2,800	+127.661%
2022-03-25	16.9850	16.9850	16.9850	16.9850	-0.614%	800	+135.502%
2022-03-17	17.0900	17.0900	17.0900	17.0900	+2.673%	5,600	+134.055%
2022-03-16	16.6450	16.6450	16.6450	16.6450	+0.971%	1,000	+140.312%
2022-03-11	16.4850	16.4850	16.4850	16.4850	+0.949%	328,612	+142.645%
2022-03-08	16.3300	16.3300	16.3300	16.3300	-10.003%	1,400	+144.948%
2022-02-24	18.0200	18.1450	17.9500	18.1450	+1.938%	9,800	+120.446%
2022-02-23	17.8000	17.8000	17.8000	17.8000	-3.706%	500	+124.719%
2022-02-10	18.4850	18.4850	18.4850	18.4850	+4.731%	400	+116.392%
2022-01-27	17.3100	17.6500	17.3100	17.6500	-0.226%	3,300	+126.629%
2022-01-26	17.7000	17.7000	17.6900	17.6900	-0.296%	3,000	+126.116%
2022-01-25	17.7425	17.7425	17.7425	17.7425	-3.311%	200	+125.447%
2022-01-19	18.3500	18.3500	18.3500	18.3500	+4.395%	5,120	+117.984%
2022-01-06	17.5775	17.5775	17.5775	17.5775	+3.306%	1,852	+127.564%
2022-01-04	17.0150	17.0150	17.0150	17.0150	+0.621%	200	+135.087%
2022-01-03	16.9150	16.9150	16.9100	16.9100	0.000%	8,600	+136.546%

.dark-mode .vmFWQd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vmFWQd{ color: #333333; background-color: white; border: 2px solid #333333; }CMTDFSUMITOMO MITSUI TR GRPstock OTC

CMTDF
SUMITOMO MITSUI TR GRP
stock OTC