Stockscreener 앱 받기
23.60
1.83%
-0.44
Sumitomo Electric Industries Ltd. ADR 주식 (SMTOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $23.60 | $23.39 | $0.21 | 9,714.0 | -2.33% |
| 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% |
| 2025-06-30 | $22.31 | $21.35 | $0.96 | 63,352.0 | -1.54% |
Sumitomo Electric Industries Ltd. ADR 주식 (SMTOY) 연도별 가격 이력
이 심층 분석에서는 Sumitomo Electric Industries Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMTOY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sumitomo Electric Industries Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sumitomo Electric Industries Ltd. ADR 주식 (SMTOY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $24.72 | $20.95 | $3.77 | 1,343,787.0 | +9.44% |
| 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 주식 (SMTOY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SMTOY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
11.54%
0.47%
자본화:
|
볼륨(24시간):