Get the Stockscreener App
24.04
7.42%
1.66
After Hours:
24.04
Sumitomo Electric Industries Ltd. ADR Stock (SMTOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $24.04 | $23.93 | $0.108 | 62,683.0 | -1.81% |
| Jul 24, 2025 | $24.72 | $24.21 | $0.51 | 30,691.0 | +2.44% |
| Jul 23, 2025 | $23.90 | $23.68 | $0.2165 | 74,156.0 | +4.64% |
| Jul 22, 2025 | $23.27 | $22.82 | $0.45 | 66,652.0 | +1.56% |
| Jul 21, 2025 | $23.33 | $22.49 | $0.84 | 55,241.0 | +0.49% |
| Jul 18, 2025 | $22.92 | $22.30 | $0.62 | 56,695.0 | -0.31% |
| Jul 17, 2025 | $22.52 | $22.30 | $0.225 | 88,720.0 | +1.95% |
| Jul 16, 2025 | $22.02 | $21.08 | $0.94 | 153,850.0 | -0.18% |
| Jul 15, 2025 | $22.06 | $21.95 | $0.11 | 99,366.0 | +2.51% |
| Jul 14, 2025 | $22.00 | $21.42 | $0.5775 | 42,777.0 | +0.05% |
| Jul 11, 2025 | $21.55 | $21.43 | $0.12 | 82,334.0 | -2.51% |
| Jul 10, 2025 | $22.13 | $21.96 | $0.17 | 86,547.0 | +0.02% |
| Jul 09, 2025 | $22.09 | $21.91 | $0.18 | 85,450.0 | -1.46% |
| Jul 08, 2025 | $22.55 | $22.25 | $0.30 | 71,130.0 | +4.90% |
| Jul 07, 2025 | $21.50 | $20.95 | $0.55 | 162,589.0 | -1.11% |
| Jul 03, 2025 | $21.63 | $21.58 | $0.05 | 23,942.0 | +1.71% |
| Jul 02, 2025 | $21.26 | $21.16 | $0.1094 | 17,014.0 | -1.91% |
| Jul 01, 2025 | $22.14 | $21.54 | $0.595 | 71,818.0 | +0.82% |
| Jun 30, 2025 | $22.31 | $21.35 | $0.96 | 63,352.0 | -1.54% |
Sumitomo Electric Industries Ltd. ADR Stock (SMTOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sumitomo Electric Industries Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMTOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sumitomo Electric Industries Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sumitomo Electric Industries Ltd. ADR Stock (SMTOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $24.72 | $20.95 | $3.77 | 1,396,756.0 | +12.05% |
| Jun, 2025 | $22.40 | $19.07 | $3.33 | 1,115,667.0 | +2.66% |
| May, 2025 | $21.23 | $15.74 | $5.49 | 930,744.0 | +31.24% |
| Apr, 2025 | $16.14 | $12.12 | $4.02 | 1,087,690.0 | -3.76% |
| Mar, 2025 | $19.29 | $16.41 | $2.88 | 232,034.0 | -4.46% |
| Feb, 2025 | $19.96 | $16.89 | $3.07 | 205,726.0 | -6.12% |
| Jan, 2025 | $21.50 | $16.79 | $4.71 | 229,285.0 | +4.53% |
Sumitomo Electric Industries Ltd. ADR Stock (SMTOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.04 | $17.14 | $3.90 | 206,179.0 | -5.34% |
| Nov, 2024 | $20.61 | $15.86 | $4.75 | 202,405.0 | +22.22% |
| Oct, 2024 | $17.36 | $14.46 | $2.90 | 343,095.0 | -4.15% |
| Sep, 2024 | $17.78 | $15.60 | $2.18 | 290,059.0 | -2.53% |
| Aug, 2024 | $16.78 | $12.80 | $3.98 | 418,760.0 | +9.45% |
| Jul, 2024 | $15.85 | $14.60 | $1.25 | 240,960.0 | -2.82% |
| Jun, 2024 | $17.59 | $15.01 | $2.58 | 141,500.0 | -3.23% |
| May, 2024 | $16.88 | $14.63 | $2.25 | 172,336.0 | +4.41% |
| Apr, 2024 | $16.33 | $14.80 | $1.53 | 203,373.0 | -0.06% |
| Mar, 2024 | $16.13 | $14.28 | $1.85 | 275,635.0 | +4.33% |
| Feb, 2024 | $15.28 | $13.23 | $2.05 | 295,414.0 | +11.88% |
| Jan, 2024 | $13.39 | $12.19 | $1.20 | 292,587.0 | +4.75% |
Sumitomo Electric Industries Ltd. ADR Stock (SMTOY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.18 | $11.93 | $1.25 | 461,061.0 | +2.19% |
| Nov, 2023 | $12.94 | $10.67 | $2.27 | 322,322.0 | +17.84% |
| Oct, 2023 | $11.98 | $10.24 | $1.74 | 616,571.0 | -12.96% |
| Sep, 2023 | $12.84 | $11.98 | $0.863 | 226,424.0 | -1.19% |
| Aug, 2023 | $12.87 | $11.57 | $1.30 | 242,487.0 | -4.99% |
| Jul, 2023 | $13.15 | $11.70 | $1.45 | 124,484.0 | +5.99% |
| Jun, 2023 | $12.59 | $11.64 | $0.95 | 191,599.0 | +2.63% |
| May, 2023 | $13.34 | $11.66 | $1.68 | 124,544.0 | -8.11% |
| Apr, 2023 | $12.94 | $12.22 | $0.72 | 66,239.0 | -0.70% |
| Mar, 2023 | $12.92 | $11.75 | $1.17 | 126,255.0 | +4.96% |
| Feb, 2023 | $12.79 | $11.83 | $0.96 | 131,867.0 | +3.01% |
| Jan, 2023 | $11.95 | $10.84 | $1.11 | 268,762.0 | +5.52% |
4.00%
0.04%
Cap:
|
Volume (24h):