Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS
· Delayed Price · Currency is USD
20.10
+0.08 (0.38%)
Jun 25, 2025, 3:58 PM EDT
SMTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 20.10 | 20.62 | 20.10 | 20.15 | - | 0.63% | 10,000 |
| 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 |
| May 6, 2025 | 16.29 | 16.74 | 16.26 | 16.27 | 16.27 | -0.85% | 31,323 |
| May 5, 2025 | 16.88 | 16.88 | 16.27 | 16.41 | 16.41 | 0.80% | 14,717 |
| May 2, 2025 | 16.78 | 16.78 | 16.11 | 16.28 | 16.28 | 0.40% | 10,887 |
| May 1, 2025 | 16.00 | 16.37 | 15.74 | 16.22 | 16.22 | 1.82% | 10,854 |
| 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 |