Sumitomo Electric Industr... (SMTOY)
OTC: SMTOY
· Real-Time Price · USD
27.91
0.11 (0.40%)
At close: Sep 05, 2025, 3:55 PM
27.87
-0.14%
After-hours: Sep 05, 2025, 03:55 PM EDT
SMTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.54 | 27.85 | 27.54 | 27.80 | 27.80 | 0.43% | 49,217 |
| Sep 3, 2025 | 28.55 | 28.55 | 26.41 | 27.68 | 27.68 | 1.43% | 71,300 |
| Sep 2, 2025 | 27.36 | 27.42 | 27.14 | 27.29 | 27.29 | -2.71% | 70,200 |
| Aug 29, 2025 | 28.33 | 28.41 | 27.95 | 28.05 | 28.05 | -0.39% | 36,200 |
| Aug 28, 2025 | 27.98 | 28.18 | 27.96 | 28.16 | 28.16 | 2.62% | 68,200 |
| Aug 27, 2025 | 27.89 | 27.89 | 27.31 | 27.44 | 27.44 | 0.37% | 43,300 |
| Aug 26, 2025 | 27.20 | 27.37 | 27.20 | 27.34 | 27.34 | -0.04% | 78,012 |
| Aug 25, 2025 | 27.47 | 27.57 | 27.34 | 27.35 | 27.35 | -0.33% | 80,432 |
| Aug 22, 2025 | 27.36 | 27.53 | 27.22 | 27.44 | 27.44 | 4.06% | 41,100 |
| Aug 21, 2025 | 26.44 | 26.45 | 25.87 | 26.37 | 26.37 | 0.50% | 95,700 |
| Aug 20, 2025 | 26.06 | 26.26 | 26.05 | 26.24 | 26.24 | -1.87% | 257,436 |
| Aug 19, 2025 | 26.92 | 26.92 | 26.73 | 26.74 | 26.74 | -2.41% | 86,900 |
| Aug 18, 2025 | 27.62 | 27.81 | 27.32 | 27.40 | 27.40 | -0.65% | 58,300 |
| Aug 15, 2025 | 27.50 | 27.58 | 27.43 | 27.58 | 27.58 | 3.03% | 35,000 |
| Aug 14, 2025 | 26.79 | 26.89 | 26.72 | 26.77 | 26.77 | -1.29% | 18,432 |
| Aug 13, 2025 | 27.24 | 27.24 | 27.09 | 27.12 | 27.12 | -0.26% | 91,500 |
| Aug 12, 2025 | 28.00 | 29.31 | 26.98 | 27.19 | 27.19 | 1.00% | 36,600 |
| Aug 11, 2025 | 27.31 | 27.99 | 26.85 | 26.92 | 26.92 | -0.07% | 65,100 |
| Aug 8, 2025 | 26.71 | 27.01 | 26.71 | 26.94 | 26.94 | -0.26% | 98,933 |
| Aug 7, 2025 | 27.15 | 27.17 | 26.90 | 27.01 | 27.01 | -0.18% | 31,600 |