Scarica l'app Stockscreener
23.43
2.54%
-0.61
Dopo l'orario di chiusura:
24.04
0.61
+2.60%
Storico Dei Prezzi Delle Azioni Di Sumitomo Electric Industries Ltd. ADR (SMTOY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-28 | $23.60 | $23.35 | $0.25 | 101,492.0 | -2.54% |
| 2025-07-25 | $24.04 | $23.93 | $0.108 | 65,101.0 | -1.81% |
| 2025-07-24 | $24.72 | $24.21 | $0.51 | 30,691.0 | +2.44% |
| 2025-07-23 | $23.90 | $23.68 | $0.2165 | 74,156.0 | +4.64% |
| 2025-07-22 | $23.27 | $22.82 | $0.45 | 66,652.0 | +1.56% |
| 2025-07-21 | $23.33 | $22.49 | $0.84 | 55,241.0 | +0.49% |
| 2025-07-18 | $22.92 | $22.30 | $0.62 | 56,695.0 | -0.31% |
| 2025-07-17 | $22.52 | $22.30 | $0.225 | 88,720.0 | +1.95% |
| 2025-07-16 | $22.02 | $21.08 | $0.94 | 153,850.0 | -0.18% |
| 2025-07-15 | $22.06 | $21.95 | $0.11 | 99,366.0 | +2.51% |
| 2025-07-14 | $22.00 | $21.42 | $0.5775 | 42,777.0 | +0.05% |
| 2025-07-11 | $21.55 | $21.43 | $0.12 | 82,334.0 | -2.51% |
| 2025-07-10 | $22.13 | $21.96 | $0.17 | 86,547.0 | +0.02% |
| 2025-07-09 | $22.09 | $21.91 | $0.18 | 85,450.0 | -1.46% |
| 2025-07-08 | $22.55 | $22.25 | $0.30 | 71,130.0 | +4.90% |
| 2025-07-07 | $21.50 | $20.95 | $0.55 | 162,589.0 | -1.11% |
| 2025-07-03 | $21.63 | $21.58 | $0.05 | 23,942.0 | +1.71% |
| 2025-07-02 | $21.26 | $21.16 | $0.1094 | 17,014.0 | -1.91% |
| 2025-07-01 | $22.14 | $21.54 | $0.595 | 71,818.0 | +0.82% |
Sumitomo Electric Industries Ltd. ADR Stock (SMTOY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sumitomo Electric Industries Ltd. ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMTOY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sumitomo Electric Industries Ltd. ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Sumitomo Electric Industries Ltd. ADR Storia dei prezzi delle azioni (SMTOY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $24.72 | $20.95 | $3.77 | 1,435,565.0 | +9.21% |
| 2025-06 | $22.40 | $19.07 | $3.33 | 1,115,667.0 | +2.66% |
| 2025-05 | $21.23 | $15.74 | $5.49 | 930,744.0 | +31.24% |
| 2025-04 | $16.14 | $12.12 | $4.02 | 1,087,690.0 | -3.76% |
| 2025-03 | $19.29 | $16.41 | $2.88 | 232,034.0 | -4.46% |
| 2025-02 | $19.96 | $16.89 | $3.07 | 205,726.0 | -6.12% |
| 2025-01 | $21.50 | $16.79 | $4.71 | 229,285.0 | +4.53% |
Sumitomo Electric Industries Ltd. ADR Storia dei prezzi delle azioni (SMTOY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $21.04 | $17.14 | $3.90 | 206,179.0 | -5.34% |
| 2024-11 | $20.61 | $15.86 | $4.75 | 202,405.0 | +22.22% |
| 2024-10 | $17.36 | $14.46 | $2.90 | 343,095.0 | -4.15% |
| 2024-09 | $17.78 | $15.60 | $2.18 | 290,059.0 | -2.53% |
| 2024-08 | $16.78 | $12.80 | $3.98 | 418,760.0 | +9.45% |
| 2024-07 | $15.85 | $14.60 | $1.25 | 240,960.0 | -2.82% |
| 2024-06 | $17.59 | $15.01 | $2.58 | 141,500.0 | -3.23% |
| 2024-05 | $16.88 | $14.63 | $2.25 | 172,336.0 | +4.41% |
| 2024-04 | $16.33 | $14.80 | $1.53 | 203,373.0 | -0.06% |
| 2024-03 | $16.13 | $14.28 | $1.85 | 275,635.0 | +4.33% |
| 2024-02 | $15.28 | $13.23 | $2.05 | 295,414.0 | +11.88% |
| 2024-01 | $13.39 | $12.19 | $1.20 | 292,587.0 | +4.75% |
Sumitomo Electric Industries Ltd. ADR Storia dei prezzi delle azioni (SMTOY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $13.18 | $11.93 | $1.25 | 461,061.0 | +2.19% |
| 2023-11 | $12.94 | $10.67 | $2.27 | 322,322.0 | +17.84% |
| 2023-10 | $11.98 | $10.24 | $1.74 | 616,571.0 | -12.96% |
| 2023-09 | $12.84 | $11.98 | $0.863 | 226,424.0 | -1.19% |
| 2023-08 | $12.87 | $11.57 | $1.30 | 242,487.0 | -4.99% |
| 2023-07 | $13.15 | $11.70 | $1.45 | 124,484.0 | +5.99% |
| 2023-06 | $12.59 | $11.64 | $0.95 | 191,599.0 | +2.63% |
| 2023-05 | $13.34 | $11.66 | $1.68 | 124,544.0 | -8.11% |
| 2023-04 | $12.94 | $12.22 | $0.72 | 66,239.0 | -0.70% |
| 2023-03 | $12.92 | $11.75 | $1.17 | 126,255.0 | +4.96% |
| 2023-02 | $12.79 | $11.83 | $0.96 | 131,867.0 | +3.01% |
| 2023-01 | $11.95 | $10.84 | $1.11 | 268,762.0 | +5.52% |
15.38%
1.58%
Capitalizzazione:
|
Volume (24 ore):