Sumitomo Bakelite Co Limited (SBKLF) stock
SBKLFOTCFiscal year ends March 31Also trades as SBCLY
$36.58+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Sumitomo Bakelite share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$36.58
0.00% on the day
52-week range
$31.41 – $36.58
0.0% from the high
Change over 52 weeks
+16.5%
From $31.41 on Apr 28, 2026
Average volume
0
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 16, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 15, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 14, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 13, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 12, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 9, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 8, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 7, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 6, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 5, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 2, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Oct 1, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 30, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 29, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 28, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 25, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 24, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 23, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 22, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 21, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 18, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 17, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 16, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 15, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 14, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 11, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 10, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 9, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 8, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 4, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 3, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 2, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Sep 1, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 31, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 28, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 27, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 26, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 25, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 24, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 21, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 20, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 19, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 18, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 17, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 14, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 13, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 12, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 11, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 10, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 7, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 6, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 5, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 4, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Aug 3, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 31, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 30, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 29, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 28, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 27, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 24, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 23, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 22, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 21, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 20, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 17, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 16, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 15, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 14, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 13, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 10, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 9, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 8, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 7, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 6, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 2, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jul 1, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 30, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 29, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 26, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 25, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 24, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 23, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 22, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 18, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 17, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 16, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 15, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 12, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 11, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 10, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 9, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 8, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 5, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 4, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 3, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 2, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| Jun 1, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 29, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 28, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 27, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 26, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 22, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 21, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 20, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 19, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 18, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 15, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 14, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 13, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 12, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 11, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 8, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 7, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | 0.00% | 0 |
| May 6, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | +16.46% | 200 |
| May 5, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | 0.00% | 0 |
| May 4, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | 0.00% | 0 |
| May 1, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | 0.00% | 0 |
| Apr 30, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | 0.00% | 0 |
| Apr 29, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | 0.00% | 0 |
| Apr 28, 2026 | $36.39 | $36.39 | $31.41 | $31.41 | – | 544 |