Sumitomo Rubber Industries, Ltd. (SMTUF)
OTCMKTS · Delayed Price · Currency is USD
13.67
0.00 (0.00%)
At close: May 11, 2026
SMTUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -16.45% | 120 |
| Jan 9, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 35.21% | 100 |
| Sep 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.50% | 1,675 |
| Aug 8, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -2.76% | 1,000 |
| Aug 6, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.02% | 1,000 |
| Jul 8, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 8.51% | 100 |
| Jun 13, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 9.17% | 754 |
| Sep 3, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.56% | 100 |
| Aug 30, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -19.55% | 500 |
| May 13, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 8.94% | 100 |
| Dec 15, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 3.65% | 500 |
| Sep 27, 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 24.10% | 200 |
| Apr 4, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 6.87% | 100 |
| Mar 20, 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -8.04% | 2,000 |
| Feb 22, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.23% | 100 |
| Feb 21, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 3.27% | 100 |
| Jan 20, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.51% | 300 |
| Dec 6, 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 7.82% | 2,000 |
| Nov 9, 2022 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | -7.83% | 300 |
| Sep 12, 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.46% | 19,000 |
| Aug 25, 2022 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.23% | 121 |
| Aug 19, 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 529 |
| Aug 18, 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.34% | 529 |
| Aug 15, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | 100 |
| Aug 8, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.13% | 300 |
| Jun 24, 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 1,000 |
| Jun 23, 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.74% | 1,000 |
| Jun 22, 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -3.60% | 1,000 |
| May 13, 2022 | 9.44 | 9.60 | 9.44 | 9.45 | 9.45 | 8.12% | 10,300 |
| Mar 21, 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -14.40% | 519 |
| Feb 9, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 146 |
| Jan 6, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% | 1,001 |
| Dec 30, 2021 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.57% | 1,006 |
| Nov 22, 2021 | 10.57 | 10.57 | 10.50 | 10.50 | 10.50 | -16.00% | 10,047 |
| Nov 9, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.64% | 501 |
| Oct 26, 2021 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 4.40% | 350 |
| Sep 13, 2021 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -10.07% | 200 |
| May 26, 2021 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 58.39% | 1,000 |
| Jan 4, 2021 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -15.32% | 106 |
| Nov 24, 2020 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 6.28% | 106 |
| Jul 17, 2020 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 15.32% | 120 |
| Mar 23, 2020 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -29.43% | 300 |
| Sep 10, 2019 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 4.05% | 125 |
| May 30, 2019 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -9.39% | 2,057 |
| Jan 8, 2019 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.82% | 2,371 |
| Dec 13, 2018 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -11.97% | 100 |
| Nov 19, 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -21.13% | 1,077 |
| May 21, 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | 1,772 |
| Dec 14, 2017 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | 530 |