Sumitomo Electric Industr...

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