Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS · Delayed Price · Currency is USD
7.94
+0.26 (3.39%)
Jul 10, 2026, 10:10 AM EST
SMTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.48 | 7.75 | 7.48 | 7.68 | 7.68 | 4.92% | 567,998 |
| Jul 8, 2026 | 7.20 | 7.34 | 7.10 | 7.32 | 7.32 | -0.54% | 534,744 |
| Jul 7, 2026 | 7.72 | 7.72 | 7.17 | 7.36 | 7.36 | -7.42% | 1,198,400 |
| Jul 6, 2026 | 8.08 | 8.20 | 7.91 | 7.95 | 7.95 | -3.28% | 552,810 |
| Jul 2, 2026 | 8.66 | 9.03 | 8.12 | 8.22 | 8.22 | -4.19% | 133,083 |
| Jul 1, 2026 | 8.90 | 8.90 | 8.55 | 8.58 | 8.58 | -6.38% | 339,680 |
| Jun 30, 2026 | 9.30 | 9.30 | 9.13 | 9.16 | 9.16 | -2.60% | 502,480 |
| Jun 29, 2026 | 9.29 | 9.51 | 8.83 | 9.41 | 9.41 | -2.69% | 274,768 |
| Jun 26, 2026 | 9.15 | 9.67 | 9.14 | 9.67 | 9.67 | 2.89% | 251,680 |
| Jun 25, 2026 | 9.75 | 9.75 | 9.19 | 9.40 | 9.40 | -4.56% | 400,096 |
| Jun 24, 2026 | 9.42 | 9.85 | 9.42 | 9.85 | 9.85 | 2.13% | 342,208 |
| Jun 23, 2026 | 9.44 | 9.71 | 9.44 | 9.64 | 9.64 | -13.46% | 419,080 |
| Jun 22, 2026 | 10.60 | 11.14 | 10.57 | 11.14 | 11.14 | 7.58% | 415,456 |
| Jun 18, 2026 | 10.00 | 10.36 | 9.94 | 10.36 | 10.36 | 10.19% | 449,024 |
| Jun 17, 2026 | 9.63 | 9.68 | 9.35 | 9.40 | 9.40 | 0.93% | 1,162,408 |
| Jun 16, 2026 | 9.62 | 9.66 | 9.26 | 9.31 | 9.31 | 2.29% | 717,472 |
| Jun 15, 2026 | 9.18 | 9.18 | 9.00 | 9.10 | 9.10 | 3.07% | 363,384 |
| Jun 12, 2026 | 8.66 | 8.99 | 8.55 | 8.83 | 8.83 | 3.84% | 354,840 |
| Jun 11, 2026 | 8.46 | 8.85 | 8.13 | 8.51 | 8.51 | 3.42% | 546,088 |
| Jun 10, 2026 | 8.26 | 8.55 | 8.16 | 8.23 | 8.23 | -7.43% | 514,280 |
| Jun 9, 2026 | 9.51 | 9.51 | 8.52 | 8.89 | 8.89 | -12.23% | 609,824 |
| Jun 8, 2026 | 9.81 | 10.14 | 9.72 | 10.12 | 10.12 | 7.33% | 567,472 |
| Jun 5, 2026 | 9.98 | 10.18 | 9.43 | 9.43 | 9.43 | -11.43% | 413,408 |
| Jun 4, 2026 | 10.59 | 10.76 | 10.25 | 10.65 | 10.65 | -1.73% | 470,728 |
| Jun 3, 2026 | 10.82 | 10.92 | 10.78 | 10.84 | 10.84 | -1.69% | 325,696 |
| Jun 2, 2026 | 10.13 | 11.03 | 10.13 | 11.02 | 11.02 | 5.35% | 770,024 |
| Jun 1, 2026 | 10.13 | 10.52 | 10.13 | 10.46 | 10.46 | 7.67% | 467,088 |
| May 29, 2026 | 9.56 | 9.81 | 9.56 | 9.72 | 9.72 | 1.74% | 418,160 |
| May 28, 2026 | 9.19 | 9.65 | 9.19 | 9.55 | 9.55 | 0.35% | 437,128 |
| May 27, 2026 | 9.45 | 9.52 | 9.33 | 9.52 | 9.52 | 0.42% | 308,264 |
| May 26, 2026 | 9.18 | 9.68 | 9.18 | 9.48 | 9.48 | 2.71% | 267,424 |
| May 22, 2026 | 9.27 | 9.35 | 9.23 | 9.23 | 9.23 | 4.51% | 929,880 |
| May 21, 2026 | 8.33 | 8.84 | 8.28 | 8.83 | 8.83 | 3.08% | 760,864 |
| May 20, 2026 | 8.37 | 8.57 | 8.15 | 8.57 | 8.57 | 1.33% | 564,392 |
| May 19, 2026 | 8.40 | 8.50 | 8.30 | 8.45 | 8.45 | -4.06% | 440,680 |
| May 18, 2026 | 9.17 | 9.24 | 8.73 | 8.81 | 8.81 | 0.53% | 472,920 |
| May 15, 2026 | 8.77 | 8.84 | 8.72 | 8.76 | 8.76 | -8.94% | 408,072 |
| May 14, 2026 | 9.93 | 9.93 | 9.56 | 9.62 | 9.62 | -5.66% | 633,496 |
| May 13, 2026 | 10.38 | 10.39 | 10.00 | 10.20 | 10.20 | 13.76% | 467,536 |
| May 12, 2026 | 9.15 | 9.24 | 8.83 | 8.97 | 8.97 | -3.73% | 445,672 |
| May 11, 2026 | 9.13 | 9.32 | 9.01 | 9.32 | 9.32 | 1.15% | 472,912 |
| May 8, 2026 | 9.17 | 9.24 | 9.08 | 9.21 | 9.21 | 3.80% | 324,048 |
| May 7, 2026 | 9.13 | 9.13 | 8.84 | 8.87 | 8.87 | 3.23% | 651,928 |
| May 6, 2026 | 8.63 | 8.63 | 8.38 | 8.59 | 8.59 | 5.53% | 277,136 |
| May 5, 2026 | 7.97 | 8.16 | 7.97 | 8.14 | 8.14 | 2.44% | 226,992 |
| May 4, 2026 | 8.19 | 8.19 | 7.88 | 7.95 | 7.95 | -0.17% | 317,704 |
| May 1, 2026 | 7.91 | 8.04 | 7.91 | 7.96 | 7.96 | -5.19% | 329,392 |
| Apr 30, 2026 | 8.13 | 8.44 | 8.06 | 8.40 | 8.40 | 7.71% | 567,512 |
| Apr 29, 2026 | 7.88 | 7.88 | 7.77 | 7.80 | 7.80 | 0.13% | 416,400 |
| Apr 28, 2026 | 7.70 | 7.80 | 7.59 | 7.79 | 7.79 | 0.37% | 616,856 |