Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS · Delayed Price · Currency is USD
27.44
+1.07 (4.05%)
Aug 22, 2025, 4:00 PM EDT
SMTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 21.16 | 21.26 | 21.16 | 21.22 | 21.22 | -1.91% | 17,004 |
| Jul 1, 2025 | 22.10 | 22.14 | 21.54 | 21.63 | 21.63 | 0.82% | 71,165 |
| Jun 30, 2025 | 21.35 | 22.31 | 21.35 | 21.46 | 21.46 | -1.54% | 63,267 |
| Jun 27, 2025 | 21.50 | 22.40 | 21.50 | 21.79 | 21.79 | 3.17% | 73,364 |
| Jun 26, 2025 | 21.82 | 21.82 | 20.93 | 21.12 | 21.12 | 4.97% | 19,469 |
| Jun 25, 2025 | 20.10 | 20.62 | 20.10 | 20.12 | 20.12 | 0.48% | 90,115 |
| Jun 24, 2025 | 19.59 | 20.11 | 19.59 | 20.02 | 20.02 | 3.37% | 67,254 |
| Jun 23, 2025 | 19.43 | 19.66 | 19.10 | 19.37 | 19.37 | -0.67% | 56,241 |
| Jun 20, 2025 | 19.70 | 19.74 | 19.50 | 19.50 | 19.50 | -2.65% | 24,882 |
| Jun 18, 2025 | 20.73 | 20.73 | 19.98 | 20.03 | 20.03 | 0.07% | 49,977 |
| Jun 17, 2025 | 20.06 | 20.08 | 19.95 | 20.02 | 20.02 | 0.08% | 93,179 |
| Jun 16, 2025 | 20.29 | 20.64 | 19.95 | 20.00 | 20.00 | 1.78% | 57,187 |
| Jun 13, 2025 | 19.19 | 19.70 | 19.07 | 19.65 | 19.65 | -2.29% | 29,001 |
| Jun 12, 2025 | 20.05 | 20.59 | 20.03 | 20.11 | 20.11 | 0.05% | 33,291 |