Sumitomo Electric Industr... (SMTOY)
OTC: SMTOY
· Real-Time Price · USD
27.50
0.73 (2.73%)
At close: Aug 15, 2025, 12:23 PM
SMTOY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 26.89 | 26.89 | 26.84 | 26.84 | 26.77 | -1.03% | 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 |
Aug 6, 2025 | 27.26 | 27.26 | 26.89 | 27.06 | 27.06 | 2.00% | 29,014 |
Aug 5, 2025 | 25.80 | 26.70 | 25.80 | 26.53 | 26.53 | 3.31% | 43,900 |
Aug 4, 2025 | 25.64 | 25.73 | 25.54 | 25.68 | 25.68 | 4.09% | 71,100 |
Aug 1, 2025 | 24.64 | 24.81 | 24.52 | 24.67 | 24.67 | -1.63% | 84,800 |
Jul 31, 2025 | 24.96 | 25.75 | 24.11 | 25.08 | 25.08 | 3.12% | 69,200 |
Jul 30, 2025 | 24.33 | 24.54 | 24.23 | 24.32 | 24.32 | 3.01% | 101,831 |
Jul 29, 2025 | 23.58 | 23.89 | 23.58 | 23.61 | 23.61 | 0.77% | 163,015 |
Jul 28, 2025 | 23.40 | 23.60 | 23.35 | 23.43 | 23.43 | -2.54% | 101,600 |
Jul 25, 2025 | 24.00 | 24.04 | 23.93 | 24.04 | 24.04 | -1.80% | 65,101 |
Jul 24, 2025 | 24.71 | 24.72 | 24.21 | 24.48 | 24.48 | 2.43% | 30,609 |
Jul 23, 2025 | 23.82 | 23.90 | 23.68 | 23.90 | 23.90 | 4.64% | 74,200 |
Jul 22, 2025 | 23.00 | 23.27 | 22.82 | 22.84 | 22.84 | 1.56% | 66,400 |
Jul 21, 2025 | 22.85 | 23.33 | 22.49 | 22.49 | 22.49 | 0.49% | 55,241 |
Jul 18, 2025 | 22.48 | 22.92 | 22.30 | 22.38 | 22.38 | -0.31% | 56,500 |