Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS · Delayed Price · Currency is USD
28.38
-0.59 (-2.04%)
Sep 12, 2025, 3:51 PM EDT
SMTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 27.89 | 27.89 | 27.31 | 27.44 | 27.44 | 0.36% | 43,293 |
| Aug 26, 2025 | 27.20 | 27.37 | 27.20 | 27.34 | 27.34 | - | 78,012 |
| Aug 25, 2025 | 27.47 | 27.57 | 27.34 | 27.34 | 27.34 | -0.35% | 80,432 |
| Aug 22, 2025 | 27.36 | 27.53 | 27.22 | 27.44 | 27.44 | 4.03% | 41,088 |
| Aug 21, 2025 | 26.44 | 26.45 | 25.87 | 26.37 | 26.37 | 0.51% | 95,683 |
| Aug 20, 2025 | 26.06 | 26.26 | 26.05 | 26.24 | 26.24 | -1.87% | 257,436 |
| Aug 19, 2025 | 26.92 | 26.92 | 26.73 | 26.74 | 26.74 | -2.41% | 86,850 |
| Aug 18, 2025 | 27.62 | 27.81 | 27.32 | 27.40 | 27.40 | -0.65% | 58,283 |
| Aug 15, 2025 | 27.50 | 27.58 | 27.43 | 27.58 | 27.58 | 3.03% | 34,975 |
| Aug 14, 2025 | 26.79 | 26.89 | 26.72 | 26.77 | 26.77 | -1.29% | 18,432 |
| Aug 13, 2025 | 27.24 | 27.24 | 27.09 | 27.12 | 27.12 | -0.26% | 91,459 |
| Aug 12, 2025 | 28.00 | 29.31 | 26.98 | 27.19 | 27.19 | 1.02% | 36,574 |
| Aug 11, 2025 | 27.31 | 27.99 | 26.85 | 26.92 | 26.92 | -0.09% | 65,090 |
| Aug 8, 2025 | 26.71 | 27.01 | 26.71 | 26.94 | 26.94 | -0.26% | 98,933 |
| Aug 7, 2025 | 27.15 | 27.17 | 26.90 | 27.01 | 27.01 | -0.18% | 31,577 |
| Aug 6, 2025 | 27.26 | 27.26 | 26.89 | 27.06 | 27.06 | 2.00% | 29,014 |
| Aug 5, 2025 | 25.80 | 26.70 | 25.80 | 26.53 | 26.53 | 3.31% | 43,850 |
| Aug 4, 2025 | 25.64 | 25.73 | 25.54 | 25.68 | 25.68 | 4.05% | 71,072 |
| Aug 1, 2025 | 24.64 | 24.81 | 24.52 | 24.68 | 24.68 | -1.61% | 84,753 |
| Jul 31, 2025 | 24.96 | 25.75 | 24.11 | 25.09 | 25.09 | 3.15% | 69,167 |
| Jul 30, 2025 | 24.33 | 24.54 | 24.23 | 24.32 | 24.32 | 3.01% | 101,831 |
| Jul 29, 2025 | 23.58 | 23.89 | 23.58 | 23.61 | 23.61 | 0.77% | 163,015 |
| Jul 28, 2025 | 23.40 | 23.60 | 23.35 | 23.43 | 23.43 | -2.54% | 101,579 |
| Jul 25, 2025 | 24.00 | 24.04 | 23.93 | 24.04 | 24.04 | -1.81% | 65,101 |
| Jul 24, 2025 | 24.71 | 24.72 | 24.21 | 24.48 | 24.48 | 2.44% | 30,609 |
| Jul 23, 2025 | 23.82 | 23.90 | 23.68 | 23.90 | 23.90 | 4.64% | 74,156 |
| Jul 22, 2025 | 23.00 | 23.27 | 22.82 | 22.84 | 22.84 | 1.56% | 66,391 |
| Jul 21, 2025 | 22.85 | 23.33 | 22.49 | 22.49 | 22.49 | 0.49% | 55,241 |
| Jul 18, 2025 | 22.48 | 22.92 | 22.30 | 22.38 | 22.38 | -0.31% | 56,454 |
| Jul 17, 2025 | 22.30 | 22.52 | 22.30 | 22.45 | 22.45 | 1.95% | 86,220 |
| Jul 16, 2025 | 21.08 | 22.02 | 21.08 | 22.02 | 22.02 | -0.18% | 106,268 |
| Jul 15, 2025 | 22.04 | 22.06 | 21.95 | 22.06 | 22.06 | 2.51% | 99,366 |
| Jul 14, 2025 | 22.00 | 22.00 | 21.42 | 21.52 | 21.52 | 0.05% | 42,777 |
| Jul 11, 2025 | 21.51 | 21.55 | 21.43 | 21.51 | 21.51 | -2.51% | 57,334 |
| Jul 10, 2025 | 21.96 | 22.13 | 21.96 | 22.06 | 22.06 | 0.02% | 86,547 |
| Jul 9, 2025 | 21.98 | 22.09 | 21.91 | 22.06 | 22.06 | -1.46% | 85,450 |
| Jul 8, 2025 | 22.25 | 22.55 | 22.25 | 22.39 | 22.39 | 4.90% | 71,097 |
| Jul 7, 2025 | 21.50 | 21.50 | 20.95 | 21.34 | 21.34 | -1.11% | 162,586 |
| Jul 3, 2025 | 21.61 | 21.63 | 21.58 | 21.58 | 21.58 | 1.71% | 23,942 |