OTC:SMTOF | Historical Stock Price | SUMITOMO ELECTRIC INDUSTRIES LTD/ADR/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-04-08 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.10$68.79$2,251.55$73,691.56$2.41M$78.94M2013-04-082026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2021-12-31$3.27—0
2021-12-30$3.27—0
2021-12-29$3.27—0
2021-12-28$3.27—0
2021-12-27$3.27—0
2021-12-23$3.27—0
2021-12-22$3.27—1,840
2021-12-21$3.21—2,524
2021-12-20$3.38—0
2021-12-17$3.38—0
2021-12-16$3.38—0
2021-12-15$3.38—0
2021-12-14$3.38—0
2021-12-13$3.38—0
2021-12-10$3.38—0
2021-12-09$3.38—0
2021-12-08$3.38—0
2021-12-07$3.38—0
2021-12-06$3.38—0
2021-12-03$3.38—0
2021-12-02$3.38—0
2021-12-01$3.38—0
2021-11-30$3.38—0
2021-11-29$3.38—0
2021-11-26$3.38—0
2021-11-24$3.38—0
2021-11-23$3.38—0
2021-11-22$3.38—0
2021-11-19$3.38—0
2021-11-18$3.38—8,200
2021-11-17$3.32—0
2021-11-16$3.32—0
2021-11-15$3.32—0
2021-11-12$3.32—0
2021-11-11$3.32—0
2021-11-10$3.32—0
2021-11-09$3.32—0
2021-11-08$3.32—0
2021-11-05$3.32—4,000
2021-11-04$3.43—4,000
2021-11-03$3.26—1,600
2021-11-02$3.21—420
2021-11-01$3.33—0
2021-10-29$3.33—0
2021-10-28$3.33—0
2021-10-27$3.33—400
2021-10-26$3.35—9,200
2021-10-25$3.38—0
2021-10-22$3.38—0
2021-10-21$3.38—0
2021-10-20$3.38—0
2021-10-19$3.38—0
2021-10-18$3.38—0
2021-10-15$3.38—0
2021-10-14$3.38—0
2021-10-13$3.38—0
2021-10-12$3.38—0
2021-10-11$3.38—0
2021-10-08$3.38—0
2021-10-07$3.38—0
2021-10-06$3.38—0
2021-10-05$3.38—0
2021-10-04$3.38—0
2021-10-01$3.38—0
2021-09-30$3.38—0
2021-09-29$3.38—0
2021-09-28$3.38$55.62M0
2021-09-27$3.38$55.62M0
2021-09-24$3.38$55.62M0
2021-09-23$3.38$55.62M0
2021-09-22$3.38$55.62M0
2021-09-21$3.38$55.62M0
2021-09-20$3.38$55.62M0
2021-09-17$3.38$55.62M664
2021-09-16$3.29$54.22M0
2021-09-15$3.29$54.22M0
2021-09-14$3.29$54.22M0
2021-09-13$3.29$54.22M0
2021-09-10$3.29$54.22M0
2021-09-09$3.29$54.22M0
2021-09-08$3.29$54.22M0
2021-09-07$3.29$54.22M0
2021-09-03$3.29$54.22M0
2021-09-02$3.29$54.22M0
2021-09-01$3.29$54.22M0
2021-08-31$3.29$54.22M0
2021-08-30$3.29$54.22M0
2021-08-27$3.29$54.22M0
2021-08-26$3.29$54.22M0
2021-08-25$3.29$54.22M0
2021-08-24$3.29$54.22M400
2021-08-23$3.74$61.56M0
2021-08-20$3.74$61.56M0
2021-08-19$3.74$61.56M0
2021-08-18$3.74$61.56M0
2021-08-17$3.74$61.56M0
2021-08-16$3.74$61.56M0
2021-08-13$3.74$61.56M0
2021-08-12$3.74$61.56M0
2021-08-11$3.74$61.56M0
2021-08-10$3.74$61.56M0
2021-08-09$3.74$61.56M0
2021-08-06$3.74$61.56M0
2021-08-05$3.74$61.56M0
2021-08-04$3.74$61.56M0
2021-08-03$3.74$61.56M800
2021-08-02$3.74$61.56M0
2021-07-30$3.74$61.56M0
2021-07-29$3.74$61.56M0
2021-07-28$3.74$61.56M0
2021-07-27$3.74$61.56M0
2021-07-26$3.74$61.56M0
2021-07-23$3.74$61.56M0
2021-07-22$3.74$61.56M0
2021-07-21$3.74$61.56M0
2021-07-20$3.74$61.56M0
2021-07-19$3.74$61.56M0
2021-07-16$3.74$61.56M0
2021-07-15$3.74$61.56M0
2021-07-14$3.74$61.56M0
2021-07-13$3.74$61.56M0
2021-07-12$3.74$61.56M0
2021-07-09$3.74$61.56M0
2021-07-08$3.74$61.56M0
2021-07-07$3.74$61.56M0
2021-07-06$3.74$61.56M0
2021-07-02$3.74$61.56M0
2021-07-01$3.74$61.56M0
2021-06-30$3.74$61.56M0
2021-06-29$3.74$61.56M0
2021-06-28$3.74$61.56M0
2021-06-25$3.74$61.56M0
2021-06-24$3.74$61.56M0
2021-06-23$3.74$61.56M0
2021-06-22$3.74$61.56M400
2021-06-21$3.84$63.24M0
2021-06-18$3.84$63.24M0
2021-06-17$3.84$63.24M0
2021-06-16$3.84$63.24M800
2021-06-15$3.82$62.96M0
2021-06-14$3.82$62.96M0
2021-06-11$3.82$62.96M0
2021-06-10$3.82$62.96M0
2021-06-09$3.82$62.96M0
2021-06-08$3.82$62.96M0
2021-06-07$3.82$62.96M0
2021-06-04$3.82$62.96M0
2021-06-03$3.82$62.96M0
2021-06-02$3.82$62.96M0
2021-06-01$3.82$62.96M0
2021-05-28$3.82$62.96M0
2021-05-27$3.82$62.96M0
2021-05-26$3.82$62.96M0
2021-05-25$3.82$62.96M0
2021-05-24$3.82$62.96M0
2021-05-21$3.82$62.96M0
2021-05-20$3.82$62.96M0
2021-05-19$3.82$62.96M0
2021-05-18$3.82$62.96M0
2021-05-17$3.82$62.96M0
2021-05-14$3.82$62.96M1,060
2021-05-13$3.64$59.99M0
2021-05-12$3.64$59.99M0
2021-05-11$3.64$59.99M0
2021-05-10$3.64$59.99M0
2021-05-07$3.64$59.99M0
2021-05-06$3.64$59.99M0
2021-05-05$3.64$59.99M0
2021-05-04$3.64$59.99M448
2021-05-03$3.65$60.17M0
2021-04-30$3.65$60.17M0
2021-04-29$3.65$60.17M0
2021-04-28$3.65$60.17M0
2021-04-27$3.65$60.17M1,764
2021-04-26$3.76$62.03M0
2021-04-23$3.76$62.03M0
2021-04-22$3.76$62.03M0
2021-04-21$3.76$62.03M1,760
2021-04-20$3.90$64.19M0
2021-04-19$3.90$64.19M0
2021-04-16$3.90$64.19M0
2021-04-15$3.90$64.19M0
2021-04-14$3.90$64.19M0
2021-04-13$3.90$64.19M0
2021-04-12$3.90$64.19M0
2021-04-09$3.90$64.19M0
2021-04-08$3.90$64.19M0
2021-04-07$3.90$64.19M0
2021-04-06$3.90$64.19M0
2021-04-05$3.90$64.19M2,004
2021-04-01$4.03$66.33M0
2021-03-31$4.03$66.33M0
2021-03-30$4.03$66.33M0
2021-03-29$4.03$412,020.000
2021-03-26$4.03$412,020.000
2021-03-25$4.03$412,020.000
2021-03-24$4.03$412,020.000
2021-03-23$4.03$412,020.000
2021-03-22$4.03$412,020.000
2021-03-19$4.03$412,020.000
2021-03-18$4.03$412,020.000
2021-03-17$4.03$412,020.000
2021-03-16$4.03$412,020.002,824
2021-03-15$3.58$366,212.000
2021-03-12$3.58$366,212.000
2021-03-11$3.58$366,212.000
2021-03-10$3.58$366,212.000
2021-03-09$3.58$366,212.000
2021-03-08$3.58$366,212.000
2021-03-05$3.58$366,212.000
2021-03-04$3.58$366,212.000
2021-03-03$3.58$366,212.000
2021-03-02$3.58$366,212.000
2021-03-01$3.58$366,212.000
2021-02-26$3.58$366,212.00692
2021-02-25$3.72$380,544.502,400
2021-02-24$3.77$386,172.500
2021-02-23$3.77$386,172.500
2021-02-22$3.77$386,172.500
2021-02-19$3.77$386,172.500
2021-02-18$3.77$386,172.500
2021-02-17$3.77$386,172.500
2021-02-16$3.77$386,172.500
2021-02-12$3.77$386,172.500
2021-02-11$3.77$386,172.500
2021-02-10$3.77$386,172.500
2021-02-09$3.77$386,172.500
2021-02-08$3.77$386,172.500
2021-02-05$3.77$386,172.500
2021-02-04$3.77$386,172.500
2021-02-03$3.77$386,172.5020,000
2021-02-02$3.39$346,636.500
2021-02-01$3.39$346,636.500
2021-01-29$3.39$346,636.500
2021-01-28$3.39$346,636.500
2021-01-27$3.39$346,636.500
2021-01-26$3.39$346,636.500
2021-01-25$3.39$346,636.500
2021-01-22$3.39$346,636.500
2021-01-21$3.39$346,636.500
2021-01-20$3.39$346,636.500
2021-01-19$3.39$346,636.500
2021-01-15$3.39$346,636.500
2021-01-14$3.39$346,636.500
2021-01-13$3.39$346,636.500
2021-01-12$3.39$346,636.500
2021-01-11$3.39$346,636.500
2021-01-08$3.39$346,636.500
2021-01-07$3.39$346,636.500
2021-01-06$3.39$346,636.500
2021-01-05$3.39$346,636.500
2021-01-04$3.39$346,636.500