Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS · Delayed Price · Currency is USD
6.95
+0.06 (0.87%)
Sep 8, 2026, 2:11 PM EST
SMTOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.70 | 6.86 | 6.70 | 6.86 | - | -0.44% | 31,371 |
| 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 |
| Aug 28, 2026 | 6.80 | 6.82 | 6.61 | 6.65 | 6.65 | -5.41% | 476,990 |
| Aug 27, 2026 | 7.10 | 7.14 | 6.96 | 7.03 | 7.03 | 1.01% | 517,216 |
| Aug 26, 2026 | 6.90 | 6.98 | 6.86 | 6.96 | 6.96 | 0.72% | 347,158 |
| Aug 25, 2026 | 6.92 | 7.13 | 6.86 | 6.91 | 6.91 | 3.60% | 496,994 |
| Aug 24, 2026 | 6.72 | 6.75 | 6.58 | 6.67 | 6.67 | -1.19% | 916,258 |
| Aug 21, 2026 | 6.81 | 6.85 | 6.75 | 6.75 | 6.75 | -1.17% | 662,755 |
| Aug 20, 2026 | 6.79 | 6.90 | 6.75 | 6.83 | 6.83 | -1.73% | 583,369 |
| Aug 19, 2026 | 7.13 | 7.16 | 6.90 | 6.95 | 6.95 | -3.61% | 548,753 |
| Aug 18, 2026 | 7.56 | 7.56 | 7.17 | 7.21 | 7.21 | -6.49% | 490,597 |
| Aug 17, 2026 | 7.68 | 7.82 | 7.68 | 7.71 | 7.71 | 3.21% | 934,645 |
| Aug 14, 2026 | 7.50 | 7.59 | 7.42 | 7.47 | 7.47 | 3.32% | 335,277 |
| Aug 13, 2026 | 7.31 | 7.46 | 7.19 | 7.23 | 7.23 | -0.82% | 465,034 |
| Aug 12, 2026 | 7.34 | 7.34 | 7.20 | 7.29 | 7.29 | 10.45% | 484,431 |
| Aug 11, 2026 | 6.86 | 6.86 | 6.56 | 6.60 | 6.60 | 0.76% | 426,441 |
| Aug 10, 2026 | 6.54 | 6.76 | 6.54 | 6.55 | 6.55 | -2.38% | 962,803 |
| Aug 7, 2026 | 6.51 | 6.89 | 6.49 | 6.71 | 6.71 | -1.76% | 518,355 |
| Aug 6, 2026 | 6.81 | 7.02 | 6.65 | 6.83 | 6.83 | -6.44% | 1,575,014 |
| Aug 5, 2026 | 7.38 | 7.51 | 7.30 | 7.30 | 7.30 | 1.39% | 561,064 |
| Aug 4, 2026 | 7.10 | 7.23 | 7.00 | 7.20 | 7.20 | 9.09% | 547,280 |
| Aug 3, 2026 | 6.36 | 6.63 | 6.20 | 6.60 | 6.60 | -8.71% | 737,114 |
| Jul 31, 2026 | 6.95 | 7.34 | 6.64 | 7.23 | 7.23 | 1.12% | 790,902 |
| Jul 30, 2026 | 6.66 | 7.20 | 6.45 | 7.15 | 7.15 | 15.14% | 1,013,598 |
| Jul 29, 2026 | 6.47 | 6.53 | 6.17 | 6.21 | 6.21 | -1.74% | 1,169,235 |
| Jul 28, 2026 | 6.45 | 6.64 | 6.28 | 6.32 | 6.32 | -8.14% | 969,687 |
| Jul 27, 2026 | 7.17 | 7.17 | 6.73 | 6.88 | 6.88 | -5.23% | 874,682 |
| Jul 24, 2026 | 7.53 | 7.59 | 7.22 | 7.26 | 7.26 | -2.55% | 719,153 |
| Jul 23, 2026 | 7.51 | 7.60 | 7.39 | 7.45 | 7.45 | - | 459,852 |
| Jul 22, 2026 | 7.47 | 7.56 | 7.41 | 7.45 | 7.45 | 0.54% | 363,268 |
| Jul 21, 2026 | 7.46 | 7.46 | 7.16 | 7.41 | 7.41 | 4.51% | 784,253 |
| Jul 20, 2026 | 7.28 | 7.29 | 6.96 | 7.09 | 7.09 | -0.84% | 475,753 |
| Jul 17, 2026 | 6.73 | 7.23 | 6.72 | 7.15 | 7.15 | 1.13% | 1,317,803 |
| Jul 16, 2026 | 7.18 | 7.26 | 7.01 | 7.07 | 7.07 | -4.97% | 687,917 |
| Jul 15, 2026 | 7.72 | 7.72 | 7.27 | 7.44 | 7.44 | -2.23% | 734,503 |
| Jul 14, 2026 | 7.81 | 7.81 | 7.58 | 7.61 | 7.61 | -1.30% | 1,087,769 |
| Jul 13, 2026 | 7.80 | 7.82 | 7.51 | 7.71 | 7.71 | -3.87% | 758,361 |
| Jul 10, 2026 | 7.99 | 8.19 | 7.85 | 8.02 | 8.02 | 4.43% | 670,036 |
| 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 |