Skip to main content
Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS · Delayed Price · Currency is USD
18.45
-0.03 (-0.16%)
Nov 20, 2024, 4:00 PM EST

SMTOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202420.1820.6119.2719.2719.274.44%4,390
Nov 20, 202418.5518.5818.1918.4518.45-0.14%6,692
Nov 19, 202418.6818.6818.3518.4818.481.40%18,478
Nov 18, 202418.3018.5218.2218.2218.220.94%12,883
Nov 15, 202418.3818.9917.9318.0518.05-3.17%3,614
Nov 14, 202418.9919.7118.3818.6418.646.58%7,429
Nov 13, 202417.4917.4917.0617.4917.490.34%3,460
Nov 12, 202417.7217.7217.2717.4317.43-0.97%5,650
Nov 11, 202416.9117.6916.9117.6017.603.83%13,111
Nov 8, 202416.9917.4016.8616.9516.950.98%10,820
Nov 7, 202416.8716.8716.5716.7916.79-4.09%7,024
Nov 6, 202417.4018.0417.4017.5017.502.82%7,382
Nov 5, 202416.9217.2116.8417.0217.027.02%13,840
Nov 4, 202416.1416.3915.8715.9015.90-0.17%15,077
Nov 1, 202415.8616.0515.8615.9315.932.91%12,442
Oct 31, 202415.4215.4815.3115.4815.481.44%16,528
Oct 30, 202415.3415.9715.1215.2615.261.58%4,645
Oct 29, 202415.2015.2214.7015.0215.02-0.58%18,595
Oct 28, 202415.0415.1114.6915.1115.110.33%19,910
Oct 25, 202415.2415.4415.0515.0615.061.28%25,516
Oct 24, 202414.7715.0514.7714.8714.87-0.20%11,075
Oct 23, 202414.4615.4314.4614.9014.90-2.86%15,181
Oct 22, 202415.3215.3715.2515.3415.34-0.40%11,854
Oct 21, 202415.3915.4515.3215.4015.40-0.96%11,704
Oct 18, 202415.5315.5715.5215.5515.550.06%10,701
Oct 17, 202415.7215.7215.2415.5415.54-1.46%43,916
Oct 16, 202415.7516.0615.6815.7715.771.15%11,262
Oct 15, 202415.7916.3015.5915.5915.59-2.62%9,704
Oct 14, 202416.6617.3615.8916.0116.01-0.06%8,914
Oct 11, 202416.4316.5315.4216.0216.02-1.48%5,229
Oct 10, 202416.2716.5516.1716.2616.262.39%7,443
Oct 9, 202415.8516.4515.2515.8815.88-2.26%9,186
Oct 8, 202416.2416.5516.1116.2516.252.57%15,276
Oct 7, 202416.1016.5615.7115.8415.84-0.44%12,789
Oct 4, 202415.9016.4715.8615.9115.910.70%10,507
Oct 3, 202415.8015.8115.7515.8015.80-0.82%9,163
Oct 2, 202415.8415.9615.8315.9315.930.57%18,690
Oct 1, 202415.7916.6615.6915.8415.84-1.92%35,109
Sep 30, 202416.1016.1616.0216.1516.15-1.16%11,328
Sep 27, 202416.5316.6716.1416.3416.34-3.71%9,671
Sep 26, 202416.8416.9716.7216.9716.973.54%9,147
Sep 25, 202416.3716.4416.3416.3916.39-0.36%4,496
Sep 24, 202416.4316.4816.1216.4516.45-1.08%11,261
Sep 23, 202416.7816.7816.1116.6316.630.42%28,585
Sep 20, 202416.4317.7816.4316.5616.560.06%9,812
Sep 19, 202416.4716.5616.4616.5516.552.54%11,943
Sep 18, 202416.0716.1416.0116.1416.140.25%28,909
Sep 17, 202416.1516.1616.0316.1016.10-23,417
Sep 16, 202415.7416.1515.7416.1016.100.69%10,848
Sep 13, 202415.9816.0215.9515.9915.99-0.81%10,774
Sep 12, 202415.8416.1215.8416.1216.120.56%5,044
Sep 11, 202415.7716.3815.7716.0316.030.19%19,126
Sep 10, 202415.9616.0115.8016.0016.00-3.79%24,449
Sep 9, 202416.2816.6316.2816.6316.636.53%7,631
Sep 6, 202416.1616.6515.6015.6115.61-4.41%24,002
Sep 5, 202416.0916.3516.0916.3316.331.43%5,125
Sep 4, 202416.2916.4716.0316.1016.10-2.60%17,682
Sep 3, 202416.6916.6916.4616.5316.53-0.24%15,302
Aug 30, 202416.5716.5916.4916.5716.573.63%10,158
Aug 29, 202416.0516.0915.9515.9915.990.44%5,521
Aug 28, 202415.5815.9715.5815.9215.92-1.06%14,486
Aug 27, 202416.0216.5016.0216.0916.091.07%3,423
Aug 26, 202415.9215.9915.9015.9215.92-2.39%6,660
Aug 23, 202416.3116.7816.2416.3116.313.10%16,852
Aug 22, 202415.9515.9715.8115.8215.82-2.94%8,872
Aug 21, 202416.3016.3115.9316.3016.300.12%19,968
Aug 20, 202416.2416.2816.1616.2816.28-0.43%9,636
Aug 19, 202415.8616.3515.8616.3516.350.21%6,501
Aug 16, 202416.0616.7315.8616.3216.32-0.82%4,904
Aug 15, 202416.2016.4516.2016.4516.456.82%14,380
Aug 14, 202415.3315.4015.3015.4015.401.25%6,448
Aug 13, 202415.2115.2114.5815.2115.214.18%11,141
Aug 12, 202414.5414.6613.9414.6014.601.16%20,216
Aug 9, 202414.3914.9314.2614.4314.431.21%18,216
Aug 8, 202414.3414.3614.2614.2614.261.49%43,557
Aug 7, 202414.4114.5214.0514.0514.051.66%66,617
Aug 6, 202414.0014.2913.8113.8213.820.73%39,578
Aug 5, 202413.1014.2012.8013.7213.72-4.99%49,917
Aug 2, 202414.6714.8014.1714.4414.44-4.64%16,148
Aug 1, 202415.5015.5015.0215.1415.140.01%28,507
Jul 31, 202415.1115.1514.6715.1415.142.57%6,385
Jul 30, 202414.8014.8714.6214.7614.76-0.67%15,672
Jul 29, 202414.9215.2914.7414.8614.861.14%29,791
Jul 26, 202414.6814.9414.6014.6914.690.57%25,112
Jul 25, 202414.6415.0014.6114.6114.61-1.28%16,646
Jul 24, 202414.9114.9114.7414.8014.80-2.82%16,552
Jul 23, 202415.6515.6515.0315.2315.231.27%16,411
Jul 22, 202415.0315.0814.7115.0415.04-0.47%6,703
Jul 19, 202415.1915.3115.1115.1115.11-1.11%5,800
Jul 18, 202415.3715.3815.2015.2815.28-2.68%9,916
Jul 17, 202415.7915.8515.6715.7015.70-4,847
Jul 16, 202415.5015.7015.1015.7015.702.41%4,350
Jul 15, 202415.4815.4815.3315.3315.333.02%4,767
Jul 12, 202415.2115.2214.8814.8814.88-3.63%2,653
Jul 11, 202415.7015.7015.4415.4415.44-1.47%14,910
Jul 10, 202415.6215.7415.5915.6715.674.40%12,434
Jul 9, 202415.2615.2614.6915.0115.01-0.13%10,070
Jul 8, 202415.1415.3015.0215.0315.031.12%7,887
Jul 5, 202414.8715.1314.8514.8614.86-3.91%11,652
Jul 3, 202415.2815.4715.1015.4715.471.50%1,861