Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS · Delayed Price · Currency is USD
4.850
+0.420 (9.48%)
At close: Nov 9, 2026
SMTOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.45 | 4.98 | 4.45 | 4.85 | 4.85 | 9.48% | 1,346,709 |
| Nov 6, 2026 | 4.33 | 4.47 | 4.32 | 4.43 | 4.43 | 12.72% | 1,356,400 |
| Nov 5, 2026 | 4.45 | 4.45 | 3.93 | 3.93 | 3.93 | -17.44% | 2,521,598 |
| Nov 4, 2026 | 4.91 | 5.00 | 4.71 | 4.76 | 4.76 | -6.48% | 1,434,076 |
| Nov 3, 2026 | 5.06 | 5.17 | 5.06 | 5.09 | 5.09 | 2.41% | 953,874 |
| Nov 2, 2026 | 5.16 | 5.31 | 4.97 | 4.97 | 4.97 | -8.81% | 1,476,478 |
| Oct 30, 2026 | 5.65 | 5.82 | 5.35 | 5.45 | 5.45 | -7.47% | 645,784 |
| Oct 29, 2026 | 5.85 | 6.06 | 5.81 | 5.89 | 5.89 | -1.83% | 690,451 |
| Oct 28, 2026 | 5.75 | 6.02 | 5.75 | 6.00 | 6.00 | 0.33% | 532,714 |
| Oct 27, 2026 | 6.10 | 6.10 | 5.85 | 5.98 | 5.98 | 3.82% | 1,337,508 |
| Oct 26, 2026 | 5.63 | 5.80 | 5.51 | 5.76 | 5.76 | -0.35% | 1,094,462 |
| Oct 23, 2026 | 5.70 | 5.80 | 5.61 | 5.78 | 5.78 | -0.17% | 863,129 |
| Oct 22, 2026 | 6.06 | 6.10 | 5.72 | 5.79 | 5.79 | -7.36% | 719,497 |
| Oct 21, 2026 | 6.21 | 6.32 | 6.21 | 6.25 | 6.25 | 1.46% | 689,937 |
| Oct 20, 2026 | 6.20 | 6.22 | 6.05 | 6.16 | 6.16 | -4.20% | 873,997 |
| Oct 19, 2026 | 6.63 | 6.63 | 6.42 | 6.43 | 6.43 | 0.78% | 902,648 |
| Oct 16, 2026 | 6.65 | 6.65 | 6.37 | 6.38 | 6.38 | -7.27% | 5,176,397 |
| Oct 15, 2026 | 6.71 | 6.89 | 6.51 | 6.88 | 6.88 | -1.57% | 1,324,593 |
| Oct 14, 2026 | 7.20 | 7.21 | 6.96 | 6.99 | 6.99 | -3.72% | 594,238 |
| Oct 13, 2026 | 7.42 | 7.42 | 7.11 | 7.26 | 7.26 | -0.14% | 403,917 |
| Oct 12, 2026 | 7.41 | 7.48 | 7.19 | 7.27 | 7.27 | -2.81% | 446,955 |
| Oct 9, 2026 | 7.75 | 7.75 | 7.39 | 7.48 | 7.48 | 2.05% | 1,158,663 |
| Oct 8, 2026 | 7.51 | 7.54 | 7.30 | 7.33 | 7.33 | -5.42% | 774,701 |
| Oct 7, 2026 | 7.77 | 7.91 | 7.40 | 7.75 | 7.75 | -4.67% | 378,013 |
| Oct 6, 2026 | 8.32 | 8.32 | 8.01 | 8.13 | 8.13 | 5.04% | 523,162 |
| Oct 5, 2026 | 7.90 | 7.96 | 7.52 | 7.74 | 7.74 | -2.89% | 337,185 |
| Oct 2, 2026 | 7.68 | 8.04 | 7.68 | 7.97 | 7.97 | 5.84% | 455,267 |
| Oct 1, 2026 | 7.77 | 7.77 | 7.28 | 7.53 | 7.53 | 3.43% | 580,535 |
| Sep 30, 2026 | 7.25 | 7.44 | 7.25 | 7.28 | 7.28 | 2.39% | 423,973 |
| Sep 29, 2026 | 6.95 | 7.13 | 6.95 | 7.11 | 7.11 | 2.45% | 471,505 |
| Sep 28, 2026 | 6.91 | 6.95 | 6.81 | 6.94 | 6.94 | -0.29% | 444,409 |
| Sep 25, 2026 | 6.88 | 7.08 | 6.88 | 6.96 | 6.96 | 1.31% | 442,331 |
| Sep 24, 2026 | 6.75 | 6.98 | 6.75 | 6.87 | 6.87 | 3.31% | 863,200 |
| Sep 23, 2026 | 6.85 | 6.88 | 6.62 | 6.65 | 6.65 | -2.78% | 385,466 |
| Sep 22, 2026 | 6.93 | 6.94 | 6.78 | 6.84 | 6.84 | 0.59% | 302,886 |
| Sep 21, 2026 | 6.66 | 6.86 | 6.65 | 6.80 | 6.80 | 2.87% | 507,682 |
| Sep 18, 2026 | 6.60 | 6.63 | 6.53 | 6.61 | 6.61 | -0.60% | 515,731 |
| Sep 17, 2026 | 6.70 | 6.76 | 6.61 | 6.65 | 6.65 | 0.15% | 724,761 |
| Sep 16, 2026 | 6.55 | 6.74 | 6.50 | 6.64 | 6.64 | 4.40% | 676,003 |
| Sep 15, 2026 | 6.33 | 6.43 | 6.33 | 6.36 | 6.36 | 1.76% | 2,945,069 |
| Sep 14, 2026 | 6.25 | 6.45 | 6.25 | 6.25 | 6.25 | -9.29% | 835,562 |
| Sep 11, 2026 | 6.80 | 6.90 | 6.77 | 6.89 | 6.89 | 3.45% | 688,841 |
| Sep 10, 2026 | 6.73 | 6.75 | 6.62 | 6.66 | 6.66 | -4.72% | 649,227 |
| Sep 9, 2026 | 7.09 | 7.12 | 6.85 | 6.99 | 6.99 | -0.57% | 498,607 |
| Sep 8, 2026 | 6.79 | 7.05 | 6.64 | 7.03 | 7.03 | 2.03% | 682,521 |
| Sep 4, 2026 | 6.60 | 6.94 | 6.60 | 6.89 | 6.89 | 1.92% | 1,011,963 |
| Sep 3, 2026 | 6.72 | 6.84 | 6.62 | 6.76 | 6.76 | -0.88% | 987,127 |
| Sep 2, 2026 | 6.71 | 6.82 | 6.70 | 6.82 | 6.82 | 1.94% | 748,414 |
| Sep 1, 2026 | 6.72 | 6.76 | 6.61 | 6.69 | 6.69 | -3.04% | 599,704 |
| Aug 31, 2026 | 6.89 | 6.91 | 6.83 | 6.90 | 6.90 | 3.76% | 737,599 |