Sumitomo Electric Industr... (SMTOY)
OTC: SMTOY
· Real-Time Price · USD
28.13
0.69 (2.52%)
At close: Aug 28, 2025, 3:59 PM
28.18
0.18%
After-hours: Aug 28, 2025, 03:59 PM EDT
SMTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 27.89 | 27.89 | 27.31 | 27.44 | 27.44 | 0.37% | 43,293 |
| 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 |
| 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 |