OTC Markets OTCPK
USD
Sumitomo Electric Industries, Ltd. (SMTOY)
4.4300
+0.5000
(+12.72%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
4.3300
4.4700
4.3200
4.4300
4.4300
1,356,400
Nov 5, 2026
4.4500
4.4500
3.9300
3.9300
3.9300
2,521,600
Nov 4, 2026
4.9100
5.0000
4.7100
4.7600
4.7600
1,434,100
Nov 3, 2026
5.0600
5.1700
5.0600
5.0900
5.0900
953,900
Nov 2, 2026
5.1600
5.3100
4.9700
4.9700
4.9700
1,476,500
Oct 30, 2026
5.6500
5.8200
5.3500
5.4500
5.4500
645,800
Oct 29, 2026
5.8500
6.0600
5.8100
5.8900
5.8900
690,500
Oct 28, 2026
5.7500
6.0200
5.7500
6.0000
6.0000
532,700
Oct 27, 2026
6.1000
6.1000
5.8500
5.9800
5.9800
1,337,500
Oct 26, 2026
5.6300
5.8000
5.5100
5.7600
5.7600
1,094,500
Oct 23, 2026
5.7000
5.8000
5.6100
5.7800
5.7800
863,100
Oct 22, 2026
6.0500
6.1000
5.7200
5.7900
5.7900
719,500
Oct 21, 2026
6.2100
6.3200
6.2100
6.2500
6.2500
689,900
Oct 20, 2026
6.2000
6.2200
6.0500
6.1600
6.1600
874,000
Oct 19, 2026
6.6300
6.6300
6.4200
6.4300
6.4300
902,600
Oct 16, 2026
6.6500
6.6500
6.3700
6.3800
6.3800
2,976,400
Oct 15, 2026
6.7100
6.8900
6.5100
6.8800
6.8800
1,324,600
Oct 14, 2026
7.2000
7.2100
6.9600
6.9900
6.9900
594,200
Oct 13, 2026
7.4200
7.4200
7.1100
7.2600
7.2600
403,900
Oct 12, 2026
7.4100
7.4800
7.1900
7.2700
7.2700
447,000
Oct 9, 2026
7.7500
7.7500
7.3900
7.4800
7.4800
1,158,700
Oct 8, 2026
7.5100
7.5400
7.3000
7.3300
7.3300
774,700
Oct 7, 2026
7.7700
7.9100
7.4000
7.7500
7.7500
378,000
Oct 6, 2026
8.3200
8.3200
8.0100
8.1300
8.1300
523,200
Oct 5, 2026
7.9000
7.9600
7.5200
7.7400
7.7400
337,200
Oct 2, 2026
7.6800
8.0400
7.6800
7.9700
7.9700
455,300
Oct 1, 2026
7.7700
7.7700
7.2800
7.5300
7.5300
580,500
Sep 30, 2026
7.2500
7.4400
7.2500
7.2800
7.2800
424,000
Sep 29, 2026
6.9400
7.1300
6.9400
7.1100
7.1100
471,500
Sep 28, 2026
6.9100
6.9500
6.8100
6.9400
6.9400
444,400
Sep 25, 2026
6.8800
7.0800
6.8800
6.9600
6.9600
442,300
Sep 24, 2026
6.7500
6.9800
6.7500
6.8700
6.8700
863,300
Sep 23, 2026
6.8500
6.8800
6.6200
6.6500
6.6500
385,500
Sep 22, 2026
6.9300
6.9400
6.7800
6.8400
6.8400
302,900
Sep 21, 2026
6.6600
6.8600
6.6500
6.8000
6.8000
507,700
Sep 18, 2026
6.6000
6.6300
6.5300
6.6100
6.6100
515,700
Sep 17, 2026
6.7000
6.7600
6.6100
6.6500
6.6500
724,800
Sep 16, 2026
6.5500
6.7400
6.5000
6.6400
6.6400
676,000
Sep 15, 2026
6.3300
6.4300
6.3300
6.3600
6.3600
2,945,100
Sep 14, 2026
6.2500
6.4500
6.2500
6.2500
6.2500
835,600
Sep 11, 2026
6.8000
6.9000
6.7700
6.8900
6.8900
688,800
Sep 10, 2026
6.7300
6.7500
6.6200
6.6600
6.6600
649,200
Sep 9, 2026
7.0900
7.1200
6.8500
6.9900
6.9900
498,600
Sep 8, 2026
6.7900
7.0500
6.6400
7.0300
7.0300
682,500
Sep 4, 2026
6.6000
6.9400
6.6000
6.8900
6.8900
1,012,000
Sep 3, 2026
6.7200
6.8400
6.6200
6.7600
6.7600
987,100
Sep 2, 2026
6.7100
6.8200
6.7000
6.8200
6.8200
748,400
Sep 1, 2026
6.7200
6.7600
6.6100
6.6900
6.6900
599,700
Aug 31, 2026
6.8900
6.9100
6.8300
6.9000
6.9000
737,600
Aug 28, 2026
6.8000
6.8200
6.6100
6.6500
6.6500
477,000
Aug 27, 2026
7.1000
7.1400
6.9600
7.0300
7.0300
517,200
Aug 26, 2026
6.9000
6.9800
6.8600
6.9600
6.9600
347,200
Aug 25, 2026
6.9200
7.1300
6.8600
6.9100
6.9100
497,000
Aug 24, 2026
6.7200
6.7500
6.5800
6.6700
6.6700
916,300
Aug 21, 2026
6.8100
6.8500
6.7500
6.7500
6.7500
662,800
Aug 20, 2026
6.7900
6.9000
6.7500
6.8300
6.8300
583,400
Aug 19, 2026
7.1300
7.1600
6.9000
6.9500
6.9500
548,800
Aug 18, 2026
7.5600
7.5600
7.1700
7.2100
7.2100
490,600
Aug 17, 2026
7.6800
7.8200
7.6800
7.7100
7.7100
934,600
Aug 14, 2026
7.5000
7.5900
7.4200
7.4700
7.4700
335,300
Aug 13, 2026
7.3100
7.4600
7.1900
7.2300
7.2300
465,000
Aug 12, 2026
7.3400
7.3400
7.2000
7.2900
7.2900
484,400
Aug 11, 2026
6.8600
6.8600
6.5600
6.6000
6.6000
426,400
Aug 10, 2026
6.5400
6.7600
6.5400
6.5500
6.5500
962,800
Aug 7, 2026
6.5100
6.8900
6.4900
6.7100
6.7100
518,400
Aug 6, 2026
6.8100
7.0200
6.6500
6.8300
6.8300
1,575,000
Aug 5, 2026
7.3800
7.5100
7.3000
7.3000
7.3000
561,100
Aug 4, 2026
7.1000
7.2300
7.0000
7.2000
7.2000
547,300
Aug 3, 2026
6.3600
6.6300
6.2000
6.6000
6.6000
737,100
Jul 31, 2026
6.9400
7.3400
6.6400
7.2300
7.2300
792,300
Jul 30, 2026
6.6600
7.2000
6.4500
7.1500
7.1500
1,013,600
Jul 29, 2026
6.4700
6.5300
6.1700
6.2100
6.2100
1,169,200
Jul 28, 2026
6.4500
6.6400
6.2800
6.3200
6.3200
969,700
Jul 27, 2026
7.1700
7.1700
6.7300
6.8800
6.8800
874,700
Jul 24, 2026
7.5300
7.5900
7.2200
7.2600
7.2600
719,200
Jul 23, 2026
7.5100
7.6000
7.3900
7.4500
7.4500
459,900
Jul 22, 2026
7.4700
7.5600
7.4100
7.4500
7.4500
363,300
Jul 21, 2026
7.4600
7.4600
7.1600
7.4100
7.4100
784,300
Jul 20, 2026
7.2800
7.2900
6.9600
7.0900
7.0900
475,800
Jul 17, 2026
6.7300
7.2300
6.7200
7.1500
7.1500
1,317,800
Jul 16, 2026
7.1800
7.2600
7.0100
7.0700
7.0700
687,900
Jul 15, 2026
7.7200
7.7200
7.2700
7.4400
7.4400
734,500
Jul 14, 2026
7.8100
7.8100
7.5800
7.6100
7.6100
1,087,800
Jul 13, 2026
7.8000
7.8200
7.5100
7.7100
7.7100
758,400
Jul 10, 2026
7.9900
8.1900
7.8500
8.0200
8.0200
670,000
Jul 9, 2026
7.4800
7.7500
7.4800
7.6800
7.6800
568,000
Jul 8, 2026
7.2000
7.3400
7.1000
7.3200
7.3200
534,700
Jul 7, 2026
7.7200
7.7200
7.1700
7.3600
7.3600
1,198,400
Jul 6, 2026
8.0800
8.2000
7.9100
7.9500
7.9500
552,800
Jul 2, 2026
8:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
8.6600
9.0300
8.1200
8.2200
8.2200
133,100
Jul 1, 2026
8.9000
8.9000
8.5463
8.5800
8.5800
340,000
Jun 30, 2026
9.2975
9.2975
9.1250
9.1637
9.1637
502,400
Jun 29, 2026
9.2887
9.5050
8.8325
9.4087
9.4087
274,400
Jun 26, 2026
9.1450
9.6687
9.1412
9.6687
9.6687
252,000
Jun 25, 2026
9.7500
9.7500
9.1912
9.3975
9.3975
400,000
Jun 24, 2026
9.4187
9.8512
9.4187
9.8462
9.8462
342,400
Jun 23, 2026
9.4438
9.7137
9.4438
9.6412
9.6412
419,200
Jun 22, 2026
10.6000
11.1412
10.5662
11.1412
11.1412
415,200
Jun 18, 2026
10.0000
10.3562
9.9375
10.3562
10.3562
448,800
Jun 17, 2026
9.6287
9.6825
9.3500
9.3988
9.3988
1,162,400
Jun 16, 2026
9.6163
9.6613
9.2638
9.3125
9.3125
717,600
Jun 15, 2026
9.1750
9.1750
9.0000
9.1038
9.1038
363,200
Jun 12, 2026
8.6613
8.9937
8.5463
8.8325
8.8325
355,200
Jun 11, 2026
8.4550
8.8488
8.1325
8.5063
8.5063
546,400
Jun 10, 2026
8.2600
8.5450
8.1650
8.2250
8.2250
514,400
Jun 9, 2026
9.5063
9.5063
8.5188
8.8850
8.8850
609,600
Jun 8, 2026
9.8125
10.1438
9.7225
10.1225
10.1225
567,200
Jun 5, 2026
9.9788
10.1750
9.4312
9.4312
9.4312
413,600
Jun 4, 2026
10.5850
10.7563
10.2500
10.6488
10.6488
470,400
Jun 3, 2026
10.8237
10.9163
10.7837
10.8363
10.8363
325,600
Jun 2, 2026
10.1263
11.0262
10.1263
11.0225
11.0225
770,400
Jun 1, 2026
10.1250
10.5238
10.1250
10.4625
10.4625
467,200
May 29, 2026
9.5550
9.8112
9.5550
9.7175
9.7175
418,400
May 28, 2026
9.1938
9.6538
9.1938
9.5513
9.5513
436,800
May 27, 2026
9.4537
9.5175
9.3250
9.5175
9.5175
308,000
May 26, 2026
9.1825
9.6775
9.1825
9.4775
9.4775
267,200
May 22, 2026
9.2688
9.3512
9.2275
9.2275
9.2275
929,600
May 21, 2026
8.3287
8.8350
8.2813
8.8287
8.8287
760,800
May 20, 2026
8.3675
8.5662
8.1488
8.5650
8.5650
564,000
May 19, 2026
8.4000
8.5013
8.3000
8.4525
8.4525
440,800
May 18, 2026
9.1737
9.2425
8.7262
8.8100
8.8100
472,800
May 15, 2026
8.7675
8.8438
8.7200
8.7638
8.7638
408,000
May 14, 2026
9.9250
9.9250
9.5575
9.6237
9.6237
633,600
May 13, 2026
10.3825
10.3900
10.0025
10.2013
10.2013
467,200
May 12, 2026
9.1475
9.2362
8.8313
8.9675
8.9675
445,600
May 11, 2026
9.1250
9.3150
9.0063
9.3150
9.3150
472,800
May 8, 2026
9.1675
9.2400
9.0800
9.2087
9.2087
324,000
May 7, 2026
9.1250
9.1250
8.8363
8.8713
8.8713
652,000
May 6, 2026
8.6300
8.6300
8.3750
8.5938
8.5938
276,800
May 5, 2026
7.9688
8.1613
7.9688
8.1438
8.1438
227,200
May 4, 2026
8.1912
8.1912
7.8812
7.9500
7.9500
317,600
May 1, 2026
7.9075
8.0400
7.9075
7.9637
7.9637
329,600
Apr 30, 2026
8.1313
8.4375
8.0588
8.4000
8.4000
567,200
Apr 29, 2026
7.8775
7.8775
7.7712
7.7987
7.7987
416,800
Apr 28, 2026
7.6988
7.8000
7.5862
7.7888
7.7888
616,800
Apr 27, 2026
8.2063
8.2063
7.7175
7.7600
7.7600
519,200
Apr 24, 2026
7.8775
7.9900
7.8463
7.9875
7.9875
372,000
Apr 23, 2026
8.1750
8.1750
7.9088
7.9738
7.9738
1,434,400
Apr 22, 2026
8.7163
8.7163
8.4537
8.5638
8.5638
1,862,400
Apr 21, 2026
8.1263
8.1938
7.9250
7.9325
7.9325
284,000
Apr 20, 2026
8.0950
8.0950
7.8300
7.9412
7.9412
425,600
Apr 17, 2026
8.0737
8.2050
8.0013
8.0225
8.0225
419,200
Apr 16, 2026
7.9913
8.0000
7.8538
8.0000
8.0000
405,600
Apr 15, 2026
7.5388
7.5512
7.4688
7.5125
7.5125
612,000
Apr 14, 2026
8.0437
8.2300
7.9637
8.0525
8.0525
1,067,200
Apr 13, 2026
8.0000
8.0112
7.7913
8.0025
8.0025
1,674,400
Apr 10, 2026
8.3150
8.5500
8.3125
8.5125
8.5125
1,868,000
Apr 9, 2026
8.1462
8.3588
8.1462
8.2900
8.2900
1,110,400
Apr 8, 2026
8.1412
8.4400
8.1412
8.3588
8.3588
2,156,000
Apr 7, 2026
7.1625
7.2888
7.0687
7.2888
7.2888
1,133,600
Apr 6, 2026
7.5637
7.5637
7.4637
7.5050
7.5050
432,000
Apr 2, 2026
6.9988
7.4550
6.9988
7.4125
7.4125
577,600
Apr 1, 2026
7.3475
7.5775
7.3263
7.5163
7.5163
533,600
Mar 31, 2026
6.7825
6.9275
6.6512
6.9000
6.9000
754,400
Mar 30, 2026
6.8750
7.2063
6.7475
6.7475
6.7475
507,200
Mar 27, 2026
7.2087
7.2700
7.1238
7.1650
7.1650
394,400
Mar 26, 2026
7.9300
7.9300
7.2888
7.2888
7.2888
466,400
Mar 25, 2026
8.1237
8.2638
7.9812
8.0175
8.0175
694,400
Mar 24, 2026
7.5000
7.7500
7.4850
7.7188
7.7188
984,800
Mar 23, 2026
7.5475
7.7387
7.4812
7.6125
7.6125
628,000
Mar 20, 2026
7.7700
7.7850
7.3625
7.3900
7.3900
380,800
Mar 19, 2026
7.6062
7.8250
7.6062
7.7975
7.7975
960,000
Mar 18, 2026
7.7188
7.7500
7.6062
7.6062
7.6062
256,800
Mar 17, 2026
7.3050
7.6413
7.3050
7.5550
7.5550
582,400
Mar 16, 2026
8.1263
8.2425
8.1100
8.1825
8.1825
530,400
Mar 13, 2026
8.2625
8.2712
8.0712
8.0900
8.0900
455,200
Mar 12, 2026
8.2750
8.2750
7.9163
8.0125
8.0125
432,800
Mar 11, 2026
8.3512
8.5450
8.2762
8.3175
8.3175
448,000
Mar 10, 2026
7.9500
8.3000
7.9500
8.0375
8.0375
765,600
Mar 9, 2026
7.5575
7.6800
7.3263
7.6100
7.6100
524,800
Mar 6, 2026
7.5262
7.6337
7.4788
7.5525
7.5525
455,200
Mar 5, 2026
7.8837
7.8975
7.6775
7.7000
7.7000
546,400
Mar 4, 2026
8.0638
8.4688
8.0638
8.3112
8.3112
643,200
Mar 3, 2026
7.9400
8.3500
7.6137
8.3500
8.3500
1,752,000
Mar 2, 2026
8.4775
8.6287
8.3462
8.5887
8.5887
2,036,000
Feb 27, 2026
8.2725
8.3313
8.1713
8.2725
8.2725
2,481,600
Feb 26, 2026
8.5000
8.5000
8.0538
8.0938
8.0938
1,250,400
Feb 25, 2026
9.0363
9.0363
8.5600
8.8250
8.8250
5,982,400
Feb 24, 2026
8.5250
8.7425
8.3962
8.7188
8.7188
3,752,800
Feb 23, 2026
8.1875
8.1875
7.9538
8.0087
8.0087
3,418,400
Feb 20, 2026
7.8238
7.9088
7.7500
7.8800
7.8800
364,000
Feb 19, 2026
7.3612
7.4738
7.3612
7.4212
7.4212
744,800
Feb 18, 2026
7.3500
7.4200
7.1550
7.1663
7.1663
390,400
Feb 17, 2026
7.3275
7.3275
7.0662
7.1613
7.1613
262,400
Feb 13, 2026
7.0788
7.2750
7.0788
7.1100
7.1100
629,600
Feb 12, 2026
7.4138
7.4138
7.0712
7.1013
7.1013
632,000
Feb 11, 2026
7.1400
7.2137
7.1250
7.2050
7.2050
604,800
Feb 10, 2026
7.1875
7.2688
7.0400
7.0400
7.0400
468,000
Feb 9, 2026
6.6512
6.9350
6.6512
6.8500
6.8500
736,800
Feb 6, 2026
6.1788
6.2888
6.1512
6.2512
6.2512
520,000
Feb 5, 2026
5.8663
5.9750
5.8600
5.8600
5.8600
648,000
Feb 4, 2026
6.2987
6.3412
6.2375
6.2838
6.2838
702,400
Feb 3, 2026
6.0500
6.1625
5.9075
5.9775
5.9775
369,600
Feb 2, 2026
5.5687
5.6200
5.5125
5.6050
5.6050
380,000
Jan 30, 2026
5.5700
5.5700
5.4325
5.4675
5.4675
372,000
Jan 29, 2026
5.5988
5.6163
5.4375
5.6163
5.6163
373,600
Jan 28, 2026
5.7413
5.8187
5.6563
5.7387
5.7387
545,600
Jan 27, 2026
5.3888
5.5475
5.3888
5.5475
5.5475
945,600
Jan 26, 2026
5.2550
5.2950
5.2463
5.2613
5.2613
535,200
Jan 23, 2026
5.3137
5.3137
5.2238
5.2400
5.2400
351,200
Jan 22, 2026
5.3313
5.3313
5.3038
5.3212
5.3212
387,200
Jan 21, 2026
5.4000
5.4000
5.2962
5.3525
5.3525
556,000
Jan 20, 2026
5.0725
5.1750
5.0725
5.1287
5.1287
492,000
Jan 16, 2026
5.3525
5.4375
5.2937
5.3450
5.3450
421,600
Jan 15, 2026
5.3288
5.3288
5.2387
5.2438
5.2438
960,000
Jan 14, 2026
5.0650
5.0862
5.0188
5.0700
5.0700
682,400
Jan 13, 2026
5.2950
5.2950
5.0600
5.1262
5.1262
349,600
Jan 12, 2026
5.2238
5.2700
5.1600
5.2700
5.2700
421,600
Jan 9, 2026
5.1150
5.1537
5.0575
5.1537
5.1537
290,400
Jan 8, 2026
5.1188
5.1200
5.0912
5.1112
5.1112
287,200
Jan 7, 2026
5.2888
5.2987
5.2737
5.2762
5.2762
404,800
Jan 6, 2026
5.1563
5.1687
5.1400
5.1525
5.1525
514,400
Jan 5, 2026
5.2500
5.3950
5.2500
5.3787
5.3787
337,600
Jan 2, 2026
5.0700
5.1300
5.0500
5.1163
5.1163
706,400
Dec 31, 2025
5.0425
5.0662
4.9788
4.9850
4.9850
354,400
Dec 30, 2025
5.1450
5.2200
5.0500
5.0500
5.0500
286,400
Dec 29, 2025
5.0325
5.3600
5.0325
5.0788
5.0788
263,200
Dec 26, 2025
4.9913
5.0250
4.9812
5.0250
5.0250
254,400
Dec 24, 2025
5.2087
5.2350
5.2087
5.2325
5.2325
83,200
Dec 23, 2025
5.0900
5.3275
5.0900
5.3050
5.3050
444,000
Dec 22, 2025
5.3475
5.3913
5.3438
5.3663
5.3663
199,200
Dec 19, 2025
5.0988
5.1487
5.0887
5.1050
5.1050
476,800
Dec 18, 2025
4.9513
4.9750
4.9075
4.9363
4.9363
528,000
Dec 17, 2025
4.8825
5.1137
4.8825
5.0175
5.0175
608,800
Dec 16, 2025
5.0675
5.0675
5.0138
5.0225
5.0225
325,600
Dec 15, 2025
5.3713
5.3812
5.3050
5.3187
5.3187
262,400
Dec 12, 2025
5.2863
5.3150
5.1988
5.2063
5.2063
544,000
Dec 11, 2025
5.4750
5.4750
5.4138
5.4563
5.4563
214,400
Dec 10, 2025
5.5075
5.6062
5.5037
5.5912
5.5912
540,000
Dec 9, 2025
5.7050
5.7188
5.6800
5.6813
5.6813
200,800
Dec 8, 2025
5.5625
5.5775
5.5188
5.5400
5.5400
240,800
Dec 5, 2025
5.4488
5.5613
5.3850
5.3975
5.3975
300,800
Dec 4, 2025
5.4012
5.4012
5.3488
5.3575
5.3575
649,600
Dec 3, 2025
5.4187
5.5000
5.4000
5.5000
5.5000
294,400
Dec 2, 2025
5.2937
5.3088
5.2675
5.2850
5.2850
1,158,400
Dec 1, 2025
5.2675
5.2962
5.0775
5.1150
5.1150
2,088,000
Nov 28, 2025
4.9000
4.9050
4.8837
4.9050
4.9050
152,800
Nov 26, 2025
4.8500
4.8975
4.5338
4.8825
4.8825
1,012,000
Nov 25, 2025
4.8725
4.9000
4.8313
4.8975
4.8975
720,000
Nov 24, 2025
4.6863
4.6863
4.5613
4.6400
4.6400
2,720,000
Nov 21, 2025
4.5525
4.7888
4.4988
4.6312
4.6312
413,600
Nov 20, 2025
5.0988
5.0988
4.9063
4.9237
4.9237
636,000
Nov 19, 2025
4.8150
4.8250
4.7750
4.7925
4.7925
298,400
Nov 18, 2025
4.8150
4.8150
4.6687
4.7613
4.7613
371,200
Nov 17, 2025
5.2350
5.2537
5.1550
5.1762
5.1762
334,400
Nov 14, 2025
5.0313
5.1312
5.0313
5.0875
5.0875
256,800
Nov 13, 2025
5.0725
5.0900
4.9825
4.9975
4.9975
489,600
Nov 12, 2025
4.8337
4.8500
4.8250
4.8412
4.8412
228,800
Nov 11, 2025
4.7663
4.7838
4.7400
4.7838
4.7838
692,000
Nov 10, 2025
4.9000
4.9300
4.8837
4.9288
4.9288
272,800
Nov 7, 2025
4.8663
4.8950
4.7175
4.7663
4.7663
230,400
