Skip to main content
Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS · Delayed Price · Currency is USD
17.83
+0.29 (1.65%)
Feb 27, 2025, 3:00 PM EST

SMTOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202516.8918.0916.8917.5917.590.01%11,974
Feb 25, 202517.5717.6217.3117.5917.59-1.63%8,804
Feb 24, 202518.2318.3817.8517.8817.88-0.17%17,200
Feb 21, 202518.6018.6017.9117.9117.91-3.19%3,307
Feb 20, 202518.5518.6018.4318.5018.50-3.14%22,543
Feb 19, 202518.6419.3918.5619.1019.100.84%15,090
Feb 18, 202518.9018.9418.8818.9418.94-0.68%14,758
Feb 14, 202519.0819.1419.0119.0719.07-0.37%9,702
Feb 13, 202519.1619.7418.9819.1419.14-1.09%6,070
Feb 12, 202519.3719.9619.1519.3519.353.20%9,932
Feb 11, 202518.7318.7918.3818.7518.750.10%10,315
Feb 10, 202518.7518.8118.7018.7318.73-0.23%5,568
Feb 7, 202518.8518.8618.7618.7818.78-1.60%6,758
Feb 6, 202519.4719.8219.0819.0819.08-2.25%11,611
Feb 5, 202519.4119.5719.4019.5219.520.88%11,457
Feb 4, 202519.4119.6019.2119.3519.356.61%8,361
Feb 3, 202517.7918.2417.4718.1518.15-1.63%15,932
Jan 31, 202518.6418.8418.4318.4518.450.82%3,503
Jan 30, 202518.7119.0218.3018.3018.302.98%11,971
Jan 29, 202518.2918.3017.7717.7717.771.84%4,284
Jan 28, 202517.8017.8017.0517.4517.45-4.12%28,375
Jan 27, 202518.5618.5618.1118.2018.20-11.18%8,275
Jan 24, 202519.6021.5119.6020.4920.494.78%3,333
Jan 23, 202519.4719.5919.4719.5619.564.57%5,603
Jan 22, 202519.4019.4018.5918.7018.706.61%41,449
Jan 21, 202517.4917.5517.1817.5417.541.36%19,144
Jan 17, 202517.1517.3417.1417.3117.31-0.51%14,615
Jan 16, 202517.6017.6017.3317.3917.39-0.95%10,210
Jan 15, 202517.5617.5917.5017.5617.563.54%10,126
Jan 14, 202516.9617.0416.9216.9616.96-0.93%9,899
Jan 13, 202517.0017.1516.9717.1217.12-0.35%10,950
Jan 10, 202517.4317.4316.7917.1817.18-2.33%14,391
Jan 8, 202517.9318.5317.3517.5917.590.11%5,226
Jan 7, 202518.0218.0217.3017.5717.57-0.57%5,377
Jan 6, 202517.7118.0117.5517.6717.673.03%7,745
Jan 3, 202517.5318.0717.1317.1517.15-2.67%6,229
Jan 2, 202517.4018.0817.3617.6217.62-0.17%7,829
Dec 31, 202417.9517.9517.6517.6517.65-1.45%2,667
Dec 30, 202418.0818.2617.8817.9117.91-0.83%7,403
Dec 27, 202418.2918.9917.5818.0618.060.84%3,898
Dec 26, 202418.0318.6617.4317.9117.911.82%7,419
Dec 24, 202417.6218.3717.4517.5917.59-1.51%2,799
Dec 23, 202417.6517.8617.1417.8617.86-6,833
Dec 20, 202417.9618.0717.5517.8617.86-10,805
Dec 19, 202418.1818.5517.8617.8617.86-1.71%5,347
Dec 18, 202418.6118.6717.9118.1718.17-0.86%7,991
Dec 17, 202417.7619.1517.7618.3318.33-1.52%4,136
Dec 16, 202418.6618.7417.9318.6118.61-0.69%6,852
Dec 13, 202418.7918.9318.3118.7418.74-0.85%2,738
Dec 12, 202418.3319.7418.3318.9018.90-2.22%30,241
Dec 11, 202419.7519.7519.3319.3319.332.97%11,511
Dec 10, 202419.5319.8718.5618.7718.77-4.02%4,143
Dec 9, 202419.6020.2719.4419.5619.560.13%9,834
Dec 6, 202419.2019.6318.7919.5319.53-3.30%16,794
Dec 5, 202420.3121.0420.0420.2020.201.56%21,753
Dec 4, 202420.0020.5519.8919.8919.89-1.24%13,950
Dec 3, 202419.6420.2019.6420.1420.142.23%10,285
Dec 2, 202420.4020.4019.3519.7019.704.12%7,372
Nov 29, 202418.9619.2218.9218.9218.921.12%2,111
Nov 27, 202419.6719.6718.7118.7118.71-3.21%11,288
Nov 26, 202419.5619.6019.2019.3319.33-0.31%6,160
Nov 25, 202419.0119.3918.6719.3919.39-0.21%33,854
Nov 22, 202420.1620.1619.4319.4319.430.83%6,261
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