Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS · Delayed Price · Currency is USD
22.38
-0.07 (-0.31%)
Jul 18, 2025, 3:58 PM EDT
SMTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 20.20 | 20.24 | 20.10 | 20.10 | 20.10 | -3.18% | 22,475 |
| Jun 10, 2025 | 20.69 | 20.76 | 20.67 | 20.76 | 20.76 | -0.67% | 24,490 |
| Jun 9, 2025 | 20.89 | 20.96 | 20.88 | 20.90 | 20.90 | 0.72% | 27,033 |
| Jun 6, 2025 | 20.74 | 20.81 | 20.72 | 20.75 | 20.75 | 0.73% | 35,431 |
| Jun 5, 2025 | 20.53 | 20.62 | 20.45 | 20.60 | 20.60 | -0.68% | 52,796 |
| Jun 4, 2025 | 20.67 | 20.74 | 20.67 | 20.74 | 20.74 | -0.01% | 59,957 |
| Jun 3, 2025 | 19.97 | 20.84 | 19.97 | 20.75 | 20.75 | -2.38% | 95,743 |
| Jun 2, 2025 | 21.02 | 21.25 | 21.02 | 21.25 | 21.25 | 1.67% | 115,325 |
| May 30, 2025 | 20.75 | 20.94 | 20.70 | 20.90 | 20.90 | 1.11% | 169,012 |
| May 29, 2025 | 20.63 | 20.79 | 20.53 | 20.67 | 20.67 | 3.35% | 60,661 |
| May 28, 2025 | 21.24 | 21.24 | 20.00 | 20.00 | 20.00 | -0.99% | 41,567 |
| May 27, 2025 | 20.10 | 20.25 | 20.10 | 20.20 | 20.20 | 2.80% | 78,781 |
| May 23, 2025 | 19.53 | 19.66 | 19.48 | 19.65 | 19.65 | 4.91% | 69,855 |
| May 22, 2025 | 19.07 | 19.47 | 18.72 | 18.73 | 18.73 | 3.37% | 28,841 |
| May 21, 2025 | 18.20 | 18.27 | 18.10 | 18.12 | 18.12 | -1.39% | 27,529 |
| May 20, 2025 | 18.37 | 18.49 | 18.35 | 18.38 | 18.38 | 1.86% | 216,560 |
| May 19, 2025 | 18.33 | 18.33 | 17.95 | 18.04 | 18.04 | -1.58% | 31,280 |
| May 16, 2025 | 18.24 | 18.33 | 18.23 | 18.33 | 18.33 | 0.60% | 6,232 |
| May 15, 2025 | 18.10 | 18.22 | 18.10 | 18.22 | 18.22 | 2.07% | 4,021 |
| May 14, 2025 | 17.99 | 18.14 | 17.83 | 17.85 | 17.85 | -0.72% | 17,011 |
| May 13, 2025 | 17.74 | 18.49 | 17.26 | 17.98 | 17.98 | 4.53% | 19,574 |
| May 12, 2025 | 17.02 | 17.20 | 16.97 | 17.20 | 17.20 | 2.93% | 39,194 |
| May 9, 2025 | 16.81 | 16.81 | 16.66 | 16.71 | 16.71 | 0.18% | 9,707 |
| May 8, 2025 | 16.67 | 16.77 | 16.67 | 16.68 | 16.68 | 1.21% | 10,399 |
| May 7, 2025 | 16.45 | 16.75 | 16.38 | 16.48 | 16.48 | 1.29% | 28,458 |