Sumitomo Mitsui Trust Group Inc (PK) (SUTNY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.61290322581 | 4.34 | 4.47 | 4.29 | 94618 | 4.35648738 | DR |
| 4 | -0.3035 | -6.43895194654 | 4.7135 | 4.75 | 4.28 | 82320 | 4.4816404 | DR |
| 12 | -0.15 | -3.28947368421 | 4.56 | 5.24 | 4.28 | 70022 | 4.73833729 | DR |
| 26 | 0.21 | 5 | 4.2 | 5.24 | 3.95 | 74843 | 4.65842149 | DR |
| 52 | 0.56 | 14.5454545455 | 3.85 | 5.24 | 3.47 | 81038 | 4.32870627 | DR |
| 156 | 1.056 | 31.4847942755 | 3.354 | 5.24 | 2.7201 | 128324 | 3.45321345 | DR |
| 260 | 0.695 | 18.7079407806 | 3.715 | 5.24 | 2.28 | 138554 | 3.26979933 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 4.41 | -0.04 | -0.90 | 4.43 | 4.47 | 4.41 | 70833 |
| 1730409780 | 4.45 | 0.09 | 1.95 | 4.37 | 4.45 | 4.34 | 75979 |
| 1730323500 | 4.365 | -0.01 | -0.11 | 4.385 | 4.41 | 4.35 | 90157 |
| 1730237280 | 4.37 | 0.06 | 1.39 | 4.385 | 4.39 | 4.36 | 106617 |
| 1730150880 | 4.3099999 | 0 | 0.00 | 4.33 | 4.36 | 4.29 | 119269 |
| 1729891500 | 4.3099999 | 0.02 | 0.47 | 4.34 | 4.37 | 4.29 | 81068 |
| 1729805160 | 4.29 | -0.01 | -0.12 | 4.3099999 | 4.33 | 4.28 | 74829 |
| 1729718940 | 4.295 | -0.12 | -2.61 | 4.3 | 4.4295 | 4.28 | 83841 |
| 1729632300 | 4.41 | -0.09 | -2.00 | 4.6 | 4.6 | 4.4 | 56218 |
| 1729545600 | 4.5 | -0.12 | -2.60 | 4.54 | 4.55 | 4.47 | 62030 |
| 1729286400 | 4.62 | 0.1 | 2.21 | 4.64 | 4.64 | 4.6 | 47994 |
| 1729200000 | 4.5199999 | -0.11 | -2.38 | 4.58 | 4.61 | 4.49 | 98305 |
| 1729113960 | 4.63 | 0.11 | 2.43 | 4.6935 | 4.6935 | 4.58 | 46377 |
| 1729027680 | 4.5199999 | -0.04 | -0.77 | 4.58 | 4.6 | 4.51 | 60925 |
| 1728941220 | 4.555 | -0.05 | -0.98 | 4.535 | 4.65 | 4.42 | 35477 |
| 1728681900 | 4.6 | 0.04 | 0.88 | 4.606 | 4.63 | 4.6 | 36034 |
| 1728595560 | 4.5599999 | 0.02 | 0.44 | 4.565 | 4.61 | 4.55 | 72494 |
| 1728508800 | 4.54 | -0.07 | -1.52 | 4.555 | 4.58 | 4.54 | 176569 |
| 1728422580 | 4.61 | -0.03 | -0.65 | 4.728 | 4.728 | 4.61 | 175768 |
| 1728336000 | 4.64 | -0.05 | -1.07 | 4.635 | 4.75 | 4.53 | 69425 |
| 1728077220 | 4.69 | 0.05 | 1.08 | 4.7135 | 4.719 | 4.68 | 77023 |
| 1727990760 | 4.64 | -0.1 | -2.11 | 4.61 | 4.65 | 4.6 | 111166 |
| 1727904000 | 4.74 | -0.02 | -0.42 | 4.7165 | 4.75 | 4.71 | 92991 |
| 1727818140 | 4.76 | -0.03 | -0.63 | 4.8099999 | 4.8099999 | 4.74 | 82082 |
| 1727731380 | 4.79 | 0.12 | 2.57 | 4.8099999 | 4.8099999 | 4.7699999 | 57441 |
| 1727472000 | 4.67 | -0.26 | -5.27 | 4.684 | 4.96 | 4.58 | 49090 |
| 1727386200 | 4.9297 | 0.12 | 2.49 | 4.7 | 5 | 4.7 | 48621 |
| 1727299200 | 4.8099999 | -0.04 | -0.82 | 4.815 | 4.815 | 4.79 | 27944 |
| 1727212800 | 4.85 | -0.13 | -2.61 | 4.85 | 4.88 | 4.84 | 25167 |
| 1727126940 | 4.98 | 0.07 | 1.43 | 4.9345 | 4.98 | 4.9345 | 42961 |
| 1726867200 | 4.91 | 0 | 0.00 | 4.9 | 4.94 | 4.9 | 38087 |
| 1726781220 | 4.91 | 0.08 | 1.66 | 4.87 | 5 | 4.87 | 27626 |
| 1726694460 | 4.83 | -0.01 | -0.21 | 4.865 | 4.9 | 4.82 | 40110 |
| 1726608240 | 4.84 | -0.11 | -2.22 | 4.84 | 4.86 | 4.804 | 88391 |
| 1726521720 | 4.95 | -0.02 | -0.46 | 5.005 | 5.05 | 4.95 | 61768 |
| 1726262940 | 4.973 | 0 | 0.06 | 4.99 | 5.09 | 4.92 | 20023 |
| 1726176540 | 4.97 | -0.03 | -0.60 | 4.9189999 | 4.97 | 4.91 | 67154 |
| 1726090140 | 5 | 0.12 | 2.46 | 4.94 | 5 | 4.92 | 55826 |
| 1726003500 | 4.88 | -0.15 | -2.98 | 4.98 | 4.98 | 4.88 | 180206 |
| 1725917160 | 5.03 | 0.1 | 2.03 | 5.03 | 5.03 | 4.92 | 49268 |
| 1725658020 | 4.93 | -0.09 | -1.79 | 4.94 | 4.98 | 4.88 | 57555 |
| 1725571440 | 5.0199999 | -0.01 | -0.10 | 5.01 | 5.05 | 5.01 | 55352 |
| 1725485040 | 5.025 | -0.09 | -1.82 | 5 | 5.05 | 4.98 | 86535 |
| 1725398880 | 5.118 | 0.11 | 2.16 | 5.18 | 5.19 | 5.1 | 65009 |
| 1725053340 | 5.01 | -0.02 | -0.40 | 5.025 | 5.03 | 4.97 | 38260 |
| 1724966400 | 5.03 | -0.02 | -0.41 | 5.0465 | 5.07 | 5.01 | 54848 |
| 1724880360 | 5.0505 | -0.07 | -1.32 | 5.11 | 5.11 | 5.04 | 131609 |
| 1724794080 | 5.118 | 0.09 | 1.75 | 4.82 | 5.1297 | 4.82 | 36331 |
| 1724707740 | 5.03 | -0.15 | -2.84 | 4.86 | 5.075 | 4.86 | 52069 |
| 1724448480 | 5.1769999 | 0.08 | 1.51 | 4.8400999 | 5.24 | 4.8400999 | 36814 |
| 1724362140 | 5.1 | 0.05 | 0.99 | 5.2 | 5.2 | 5.019 | 28971 |
| 1724275380 | 5.05 | 0.04 | 0.80 | 5.055 | 5.08 | 5.0405 | 49389 |
| 1724188800 | 5.01 | -0.03 | -0.60 | 5.0199999 | 5.05 | 4.79 | 55677 |
| 1724102880 | 5.04 | 0.03 | 0.60 | 4.7 | 5.04 | 4.7 | 79918 |
| 1723843740 | 5.01 | 0.08 | 1.62 | 4.75 | 5.13 | 4.75 | 116264 |
| 1723756860 | 4.93 | 0.13 | 2.71 | 4.696 | 4.93 | 4.696 | 93215 |
| 1723670820 | 4.8 | 0.01 | 0.26 | 4.765 | 4.8 | 4.7404 | 41110 |
| 1723584360 | 4.7876 | 0.22 | 4.76 | 4.6 | 4.8 | 4.6 | 146239 |
| 1723497900 | 4.57 | 0.03 | 0.66 | 4.72 | 4.72 | 4.5599999 | 44410 |
| 1723238400 | 4.54 | 0 | 0.00 | 4.5599999 | 4.61 | 4.5199999 | 49394 |
| 1723152000 | 4.54 | -0.11 | -2.37 | 4.59 | 4.59 | 4.47 | 119269 |
| 1723065720 | 4.65 | 0.37 | 8.64 | 4.4 | 4.66 | 4.4 | 121567 |
| 1722979800 | 4.28 | -0.14 | -3.17 | 4.25 | 4.34 | 4.23 | 132397 |
| 1722893340 | 4.42 | -0.2 | -4.41 | 4.33 | 4.42 | 4.19 | 542762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
