Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS · Delayed Price · Currency is USD
39.80
+0.87 (2.23%)
Nov 6, 2025, 3:59 PM EST
SMTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 41.95 | 41.95 | 39.70 | 40.01 | - | 2.77% | 5,666 |
| Nov 5, 2025 | 38.67 | 39.25 | 38.60 | 38.93 | 38.93 | -0.23% | 62,601 |
| Nov 4, 2025 | 38.73 | 39.36 | 38.73 | 39.02 | 39.02 | 5.66% | 67,569 |
| Nov 3, 2025 | 37.00 | 37.64 | 36.80 | 36.93 | 36.93 | 0.63% | 27,807 |
| Oct 31, 2025 | 37.15 | 37.50 | 36.41 | 36.70 | 36.70 | 6.01% | 39,400 |
| Oct 30, 2025 | 35.79 | 35.79 | 34.57 | 34.62 | 34.62 | 6.13% | 25,254 |
| Oct 29, 2025 | 32.96 | 32.96 | 32.14 | 32.62 | 32.62 | 3.59% | 20,183 |
| Oct 28, 2025 | 31.47 | 31.50 | 31.34 | 31.49 | 31.49 | 1.32% | 30,494 |
| Oct 27, 2025 | 31.20 | 31.23 | 31.00 | 31.08 | 31.08 | 2.74% | 30,692 |
| Oct 24, 2025 | 30.81 | 31.26 | 30.25 | 30.25 | 30.25 | 0.38% | 21,146 |
| Oct 23, 2025 | 29.20 | 30.16 | 28.75 | 30.14 | 30.14 | 3.38% | 57,114 |
| Oct 22, 2025 | 29.82 | 29.83 | 29.06 | 29.15 | 29.15 | -2.35% | 29,344 |
| Oct 21, 2025 | 29.79 | 29.94 | 29.75 | 29.85 | 29.85 | -2.18% | 23,286 |
| Oct 20, 2025 | 30.48 | 30.62 | 30.48 | 30.52 | 30.52 | 1.43% | 24,421 |
| Oct 17, 2025 | 30.15 | 30.15 | 29.91 | 30.09 | 30.09 | 0.62% | 18,740 |
| Oct 16, 2025 | 30.05 | 30.13 | 29.82 | 29.91 | 29.91 | 1.67% | 26,057 |
| Oct 15, 2025 | 29.43 | 29.56 | 29.25 | 29.42 | 29.42 | 2.35% | 44,392 |
| Oct 14, 2025 | 28.58 | 29.03 | 28.57 | 28.74 | 28.74 | -1.74% | 35,480 |
| Oct 13, 2025 | 29.11 | 30.26 | 29.11 | 29.25 | 29.25 | 1.35% | 59,201 |
| Oct 10, 2025 | 29.44 | 29.44 | 28.56 | 28.86 | 28.86 | -4.39% | 25,306 |
| Oct 9, 2025 | 31.21 | 31.21 | 30.09 | 30.19 | 30.19 | 0.95% | 18,509 |
| Oct 8, 2025 | 30.15 | 30.15 | 29.75 | 29.90 | 29.90 | 1.49% | 83,157 |
| Oct 7, 2025 | 29.51 | 29.75 | 29.46 | 29.46 | 29.46 | 0.58% | 22,055 |
| Oct 6, 2025 | 29.28 | 29.34 | 29.16 | 29.29 | 29.29 | 2.51% | 44,633 |
| Oct 3, 2025 | 28.19 | 28.65 | 28.19 | 28.57 | 28.57 | 0.58% | 15,811 |
| Oct 2, 2025 | 28.86 | 29.44 | 28.36 | 28.41 | 28.41 | 1.10% | 15,887 |
| Oct 1, 2025 | 28.11 | 28.11 | 28.00 | 28.10 | 28.10 | -0.60% | 23,920 |
| Sep 30, 2025 | 28.22 | 28.27 | 28.09 | 28.27 | 28.27 | -2.11% | 24,445 |
| Sep 29, 2025 | 28.46 | 28.94 | 28.42 | 28.88 | 28.88 | 1.69% | 14,787 |
| Sep 26, 2025 | 28.90 | 28.90 | 28.13 | 28.40 | 28.40 | -0.63% | 40,562 |
| Sep 25, 2025 | 28.69 | 28.79 | 28.58 | 28.58 | 28.58 | 0.28% | 24,433 |
| Sep 24, 2025 | 28.82 | 28.82 | 28.47 | 28.50 | 28.50 | 1.03% | 59,076 |
| Sep 23, 2025 | 28.74 | 29.22 | 28.16 | 28.21 | 28.21 | -0.55% | 19,024 |
| Sep 22, 2025 | 28.10 | 28.37 | 28.10 | 28.37 | 28.37 | - | 35,023 |
| Sep 19, 2025 | 28.40 | 28.40 | 28.24 | 28.37 | 28.37 | -1.27% | 38,750 |
| Sep 18, 2025 | 28.56 | 28.75 | 28.53 | 28.73 | 28.73 | 1.88% | 25,718 |
| Sep 17, 2025 | 28.05 | 28.33 | 28.05 | 28.20 | 28.20 | -2.99% | 16,344 |
| Sep 16, 2025 | 29.99 | 30.15 | 29.00 | 29.07 | 29.07 | 2.07% | 35,815 |
| Sep 15, 2025 | 28.60 | 28.60 | 28.47 | 28.48 | 28.48 | 0.28% | 33,407 |
| Sep 12, 2025 | 28.19 | 28.42 | 28.15 | 28.40 | 28.40 | -1.97% | 57,058 |
| Sep 11, 2025 | 28.25 | 29.01 | 28.25 | 28.97 | 28.97 | -0.89% | 20,509 |
| Sep 10, 2025 | 29.32 | 29.68 | 29.12 | 29.23 | 29.23 | 4.65% | 128,626 |
| Sep 9, 2025 | 27.88 | 27.95 | 27.78 | 27.93 | 27.93 | -3.29% | 21,651 |
| Sep 8, 2025 | 28.73 | 28.94 | 28.64 | 28.88 | 28.88 | 3.59% | 60,822 |
| Sep 5, 2025 | 28.09 | 28.22 | 27.85 | 27.88 | 27.88 | 0.29% | 31,409 |
| Sep 4, 2025 | 27.54 | 27.85 | 27.54 | 27.80 | 27.80 | 0.43% | 49,217 |
| Sep 3, 2025 | 28.55 | 28.55 | 26.41 | 27.68 | 27.68 | 1.43% | 71,289 |
| Sep 2, 2025 | 27.36 | 27.42 | 27.14 | 27.29 | 27.29 | -2.71% | 70,151 |
| Aug 29, 2025 | 28.34 | 28.41 | 27.95 | 28.05 | 28.05 | -0.39% | 36,227 |
| Aug 28, 2025 | 27.98 | 28.18 | 27.96 | 28.16 | 28.16 | 2.63% | 68,167 |