Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS
· Delayed Price · Currency is USD
16.32
+0.40 (2.48%)
May 1, 2025, 10:28 AM EDT
SMTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 15.40 | 15.98 | 15.40 | 15.93 | 15.93 | -0.09% | 10,671 |
| Apr 29, 2025 | 15.29 | 15.97 | 15.29 | 15.94 | 15.94 | 0.19% | 44,951 |
| Apr 28, 2025 | 15.68 | 15.91 | 15.68 | 15.91 | 15.91 | 2.22% | 17,948 |
| Apr 25, 2025 | 15.51 | 15.58 | 14.91 | 15.57 | 15.57 | 0.29% | 7,806 |
| Apr 24, 2025 | 15.94 | 15.94 | 15.43 | 15.52 | 15.52 | 5.58% | 87,220 |
| Apr 23, 2025 | 14.74 | 14.78 | 14.64 | 14.70 | 14.70 | 1.66% | 22,421 |
| Apr 22, 2025 | 14.00 | 14.67 | 14.00 | 14.46 | 14.46 | 2.92% | 27,229 |
| Apr 21, 2025 | 13.83 | 14.12 | 13.52 | 14.05 | 14.05 | -2.97% | 27,387 |
| Apr 17, 2025 | 14.56 | 15.09 | 14.30 | 14.48 | 14.48 | 0.77% | 20,348 |
| Apr 16, 2025 | 14.72 | 14.99 | 14.37 | 14.37 | 14.37 | -4.45% | 14,221 |
| Apr 15, 2025 | 15.31 | 15.47 | 15.01 | 15.04 | 15.04 | 4.88% | 27,445 |
| Apr 14, 2025 | 14.01 | 14.46 | 14.01 | 14.34 | 14.34 | 1.41% | 80,150 |
| Apr 11, 2025 | 14.20 | 14.45 | 13.79 | 14.14 | 14.14 | 2.91% | 56,344 |
| Apr 10, 2025 | 14.17 | 14.19 | 13.61 | 13.74 | 13.74 | -2.69% | 81,072 |
| Apr 9, 2025 | 13.16 | 14.36 | 12.59 | 14.12 | 14.12 | 7.29% | 177,570 |
| Apr 8, 2025 | 13.20 | 13.87 | 13.16 | 13.16 | 13.16 | 7.08% | 131,513 |
| Apr 7, 2025 | 12.68 | 12.72 | 12.12 | 12.29 | 12.29 | -7.34% | 116,075 |
| Apr 4, 2025 | 15.39 | 15.39 | 13.23 | 13.26 | 13.26 | -11.34% | 44,426 |
| Apr 3, 2025 | 15.73 | 15.95 | 14.96 | 14.96 | 14.96 | -6.88% | 18,930 |
| Apr 2, 2025 | 16.00 | 16.14 | 15.97 | 16.07 | 16.07 | 0.09% | 18,354 |
| Apr 1, 2025 | 15.98 | 16.06 | 15.86 | 16.05 | 16.05 | -3.01% | 25,543 |
| Mar 31, 2025 | 16.70 | 17.02 | 16.41 | 16.55 | 16.55 | -3.85% | 12,710 |
| Mar 28, 2025 | 17.55 | 17.86 | 17.21 | 17.21 | 17.21 | -2.69% | 10,828 |
| Mar 27, 2025 | 17.70 | 17.77 | 17.56 | 17.69 | 17.69 | -3.23% | 3,982 |
| Mar 26, 2025 | 18.62 | 19.14 | 18.28 | 18.28 | 18.28 | -1.74% | 2,434 |
| Mar 25, 2025 | 18.52 | 18.75 | 17.90 | 18.60 | 18.60 | -0.11% | 18,505 |
| Mar 24, 2025 | 18.75 | 19.29 | 18.14 | 18.62 | 18.62 | 2.08% | 18,056 |
| Mar 21, 2025 | 18.67 | 18.79 | 17.99 | 18.24 | 18.24 | 0.63% | 3,679 |
| Mar 20, 2025 | 18.03 | 18.14 | 18.03 | 18.13 | 18.13 | -0.96% | 9,586 |
| Mar 19, 2025 | 18.23 | 18.30 | 17.75 | 18.30 | 18.30 | 3.16% | 8,323 |
| Mar 18, 2025 | 17.76 | 17.84 | 17.74 | 17.74 | 17.74 | -2.29% | 12,046 |
| Mar 17, 2025 | 17.06 | 18.29 | 17.06 | 18.16 | 18.16 | 2.32% | 6,284 |
| Mar 14, 2025 | 18.30 | 18.49 | 17.70 | 17.74 | 17.74 | 0.78% | 4,307 |
| Mar 13, 2025 | 18.01 | 18.35 | 17.61 | 17.61 | 17.61 | -2.19% | 14,165 |
| Mar 12, 2025 | 17.80 | 18.00 | 17.31 | 18.00 | 18.00 | 2.69% | 11,276 |
| Mar 11, 2025 | 17.32 | 17.71 | 16.86 | 17.53 | 17.53 | -1.75% | 10,085 |
| Mar 10, 2025 | 17.89 | 18.50 | 17.18 | 17.84 | 17.84 | -2.03% | 6,780 |
| Mar 7, 2025 | 17.43 | 18.83 | 17.43 | 18.21 | 18.21 | 4.66% | 5,456 |
| Mar 6, 2025 | 17.71 | 17.82 | 17.40 | 17.40 | 17.40 | -1.25% | 5,517 |
| Mar 5, 2025 | 16.71 | 18.01 | 16.71 | 17.62 | 17.62 | 2.56% | 8,063 |
| Mar 4, 2025 | 17.10 | 17.81 | 16.78 | 17.18 | 17.18 | -1.66% | 35,507 |
| Mar 3, 2025 | 17.51 | 17.67 | 17.17 | 17.47 | 17.47 | 0.87% | 24,074 |
| Feb 28, 2025 | 17.45 | 17.50 | 17.32 | 17.32 | 17.32 | -2.86% | 10,789 |
| Feb 27, 2025 | 18.04 | 18.08 | 17.81 | 17.83 | 17.83 | 1.36% | 4,622 |
| Feb 26, 2025 | 16.89 | 18.09 | 16.89 | 17.59 | 17.59 | 0.01% | 11,974 |
| Feb 25, 2025 | 17.57 | 17.62 | 17.31 | 17.59 | 17.59 | -1.63% | 8,804 |
| Feb 24, 2025 | 18.23 | 18.38 | 17.85 | 17.88 | 17.88 | -0.17% | 17,200 |
| Feb 21, 2025 | 18.60 | 18.60 | 17.91 | 17.91 | 17.91 | -3.19% | 3,307 |
| Feb 20, 2025 | 18.55 | 18.60 | 18.43 | 18.50 | 18.50 | -3.14% | 22,543 |
| Feb 19, 2025 | 18.64 | 19.39 | 18.56 | 19.10 | 19.10 | 0.84% | 15,090 |