Sumitomo Electric Industries Ltd (SMTOF) stock
SMTOFOTCAmerican Depositary ReceiptsAlso trades as SMTOY
$14.03+1.00 (+7.66%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Sumitomo Electric Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$14.03
+7.66% on the day
52-week range
$7.58 – $21.48
-34.7% from the high
Change over 52 weeks
+85.3%
From $7.58 on Oct 17, 2025
Average volume
145,558
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | +7.66% | 221,794 |
| Oct 16, 2026 | $13.04 | $13.04 | $13.04 | $13.04 | -4.29% | 504 |
| Oct 15, 2026 | $13.62 | $13.62 | $13.62 | $13.62 | 0.00% | 0 |
| Oct 14, 2026 | $13.62 | $13.62 | $13.62 | $13.62 | +0.81% | 1,807 |
| Oct 13, 2026 | $13.51 | $13.51 | $13.51 | $13.51 | -8.78% | 1,040 |
| Oct 12, 2026 | $16.02 | $16.02 | $14.81 | $14.81 | -6.62% | 5,987 |
| Oct 9, 2026 | $14.54 | $15.86 | $14.54 | $15.86 | -4.72% | 1,192 |
| Oct 8, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Oct 7, 2026 | $15.55 | $16.65 | $15.55 | $16.65 | -0.37% | 2,175 |
| Oct 6, 2026 | $16.71 | $16.71 | $16.71 | $16.71 | 0.00% | 0 |
| Oct 5, 2026 | $15.60 | $16.76 | $15.50 | $16.71 | +0.83% | 10,402,318 |
| Oct 2, 2026 | $14.83 | $16.57 | $14.83 | $16.57 | +16.69% | 76,960 |
| Oct 1, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | -3.81% | 697 |
| Sep 30, 2026 | $14.00 | $14.76 | $14.00 | $14.76 | +9.60% | 452 |
| Sep 29, 2026 | $13.47 | $13.47 | $13.47 | $13.47 | -3.09% | 87,481 |
| Sep 28, 2026 | $13.29 | $14.89 | $13.29 | $13.90 | +6.38% | 2,138 |
| Sep 25, 2026 | $13.07 | $13.07 | $13.07 | $13.07 | 0.00% | 239 |
| Sep 24, 2026 | $13.07 | $14.16 | $13.07 | $13.07 | 0.00% | 840 |
| Sep 23, 2026 | $14.16 | $14.16 | $13.07 | $13.07 | -10.13% | 661 |
| Sep 22, 2026 | $14.54 | $14.54 | $13.61 | $14.54 | +7.74% | 1,045 |
| Sep 21, 2026 | $14.19 | $14.19 | $13.49 | $13.49 | -3.55% | 771 |
| Sep 18, 2026 | $13.99 | $13.99 | $13.99 | $13.99 | -1.41% | 559 |
| Sep 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | +8.90% | 801 |
| Sep 16, 2026 | $13.03 | $13.03 | $13.03 | $13.03 | -5.44% | 523 |
| Sep 15, 2026 | $12.75 | $13.78 | $12.75 | $13.78 | +6.82% | 1,206 |
| Sep 14, 2026 | $12.97 | $13.59 | $12.86 | $12.90 | -9.73% | 2,424 |
| Sep 11, 2026 | $14.29 | $14.29 | $14.29 | $14.29 | 0.00% | 168 |
| Sep 10, 2026 | $14.29 | $14.29 | $14.29 | $14.29 | 0.00% | 267 |
| Sep 9, 2026 | $14.29 | $14.29 | $14.29 | $14.29 | +10.18% | 632 |
| Sep 8, 2026 | $14.23 | $14.23 | $12.97 | $12.97 | -10.39% | 6,531 |
| Sep 4, 2026 | $14.47 | $14.47 | $14.47 | $14.47 | +8.70% | 1,076 |
| Sep 3, 2026 | $13.32 | $13.32 | $13.32 | $13.32 | -0.72% | 283 |
| Sep 2, 2026 | $13.32 | $13.41 | $13.32 | $13.41 | -4.09% | 1,417 |
| Sep 1, 2026 | $13.38 | $14.59 | $13.38 | $13.99 | -2.88% | 2,206 |
| Aug 31, 2026 | $14.44 | $14.44 | $14.04 | $14.40 | +3.23% | 6,066 |
| Aug 28, 2026 | $14.15 | $14.15 | $13.35 | $13.95 | -2.72% | 1,474 |
| Aug 27, 2026 | $13.84 | $14.34 | $13.84 | $14.34 | +5.91% | 12,251 |
| Aug 26, 2026 | $13.43 | $13.54 | $13.43 | $13.54 | -3.18% | 473 |
| Aug 25, 2026 | $13.38 | $13.99 | $13.38 | $13.99 | -0.91% | 3,138 |
| Aug 24, 2026 | $14.11 | $14.11 | $13.69 | $14.11 | +6.55% | 20,927 |
| Aug 21, 2026 | $13.66 | $14.07 | $13.25 | $13.25 | -2.92% | 1,688 |
| Aug 20, 2026 | $14.00 | $14.00 | $13.30 | $13.64 | -12.37% | 2,769 |
| Aug 19, 2026 | $15.57 | $15.57 | $15.57 | $15.57 | 0.00% | 0 |
| Aug 18, 2026 | $15.57 | $15.57 | $13.98 | $15.57 | -8.05% | 2,053 |
| Aug 17, 2026 | $16.60 | $16.93 | $15.55 | $16.93 | +20.01% | 3,941 |
| Aug 14, 2026 | $15.10 | $15.10 | $14.11 | $14.11 | +5.69% | 6,452 |
| Aug 13, 2026 | $13.35 | $13.35 | $13.35 | $13.35 | 0.00% | 0 |
| Aug 12, 2026 | $13.35 | $13.35 | $13.35 | $13.35 | -1.84% | 29,568 |
| Aug 11, 2026 | $13.58 | $13.60 | $13.58 | $13.60 | +0.37% | 1,833 |
| Aug 10, 2026 | $14.32 | $14.33 | $13.55 | $13.55 | -5.38% | 505,049 |
| Aug 7, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | -2.05% | 1,063 |
| Aug 6, 2026 | $14.62 | $14.62 | $12.73 | $14.62 | +13.95% | 790 |
| Aug 5, 2026 | $12.83 | $12.83 | $12.83 | $12.83 | 0.00% | 0 |
| Aug 4, 2026 | $12.83 | $12.83 | $12.83 | $12.83 | -8.88% | 288 |
| Aug 3, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | -2.02% | 712 |
| Jul 31, 2026 | $12.93 | $14.37 | $12.93 | $14.37 | +16.83% | 1,056 |
| Jul 30, 2026 | $12.11 | $13.90 | $12.11 | $12.30 | -8.82% | 2,238 |
| Jul 29, 2026 | $13.49 | $13.49 | $13.49 | $13.49 | +3.17% | 126,626 |
| Jul 28, 2026 | $12.37 | $13.78 | $12.37 | $13.08 | -3.93% | 86,051 |
| Jul 27, 2026 | $15.38 | $15.50 | $13.61 | $13.61 | -13.92% | 2,855 |
| Jul 24, 2026 | $15.81 | $15.81 | $15.81 | $15.81 | +9.49% | 153,786 |
| Jul 23, 2026 | $14.44 | $14.44 | $14.44 | $14.44 | -8.61% | 1,096 |
| Jul 22, 2026 | $14.30 | $15.80 | $14.30 | $15.80 | +2.80% | 453 |
| Jul 21, 2026 | $13.93 | $15.37 | $13.93 | $15.37 | -1.08% | 1,992 |
| Jul 20, 2026 | $14.69 | $15.54 | $14.69 | $15.54 | +13.37% | 5,634 |
| Jul 17, 2026 | $13.71 | $13.71 | $13.71 | $13.71 | -12.87% | 543 |
| Jul 16, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | -4.37% | 54,183 |
| Jul 15, 2026 | $15.60 | $16.45 | $14.61 | $16.45 | +2.29% | 3,449 |
| Jul 14, 2026 | $16.08 | $16.08 | $16.08 | $16.08 | +0.19% | 811 |
| Jul 13, 2026 | $16.05 | $16.05 | $16.05 | $16.05 | -5.81% | 583 |
| Jul 10, 2026 | $17.04 | $17.04 | $17.04 | $17.04 | +8.95% | 10,145 |
| Jul 9, 2026 | $16.00 | $16.00 | $15.64 | $15.64 | -1.64% | 1,090 |
| Jul 8, 2026 | $15.90 | $15.90 | $15.90 | $15.90 | 0.00% | 0 |
| Jul 7, 2026 | $15.90 | $15.90 | $15.90 | $15.90 | -4.96% | 74,769 |
| Jul 6, 2026 | $16.73 | $16.73 | $16.41 | $16.73 | -4.67% | 860 |
| Jul 2, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | -5.58% | 767 |
| Jul 1, 2026 | $18.33 | $18.80 | $17.50 | $18.59 | +3.12% | 146,800 |
| Jun 30, 2026 | $18.97 | $18.97 | $18.03 | $18.03 | -1.31% | 796 |
| Jun 29, 2026 | $18.27 | $18.27 | $18.27 | $18.27 | 0.00% | 0 |
| Jun 26, 2026 | $18.27 | $18.27 | $18.27 | $18.27 | 0.00% | 0 |
| Jun 25, 2026 | $18.27 | $18.27 | $18.27 | $18.27 | 0.00% | 0 |
| Jun 24, 2026 | $18.27 | $18.27 | $18.27 | $18.27 | -12.91% | 1,552 |
| Jun 23, 2026 | $20.97 | $20.97 | $20.97 | $20.97 | 0.00% | 0 |
| Jun 22, 2026 | $20.97 | $20.97 | $20.97 | $20.97 | +2.15% | 708 |
| Jun 18, 2026 | $20.21 | $20.53 | $20.13 | $20.53 | +7.18% | 246,296 |
| Jun 17, 2026 | $19.52 | $19.52 | $19.16 | $19.16 | 0.00% | 6,764 |
| Jun 16, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | +5.68% | 385,400 |
| Jun 15, 2026 | $19.54 | $19.54 | $18.13 | $18.13 | +6.79% | 1,852 |
| Jun 12, 2026 | $16.97 | $16.97 | $16.97 | $16.97 | 0.00% | 0 |
| Jun 11, 2026 | $16.50 | $16.97 | $16.43 | $16.97 | -20.98% | 354,352 |
| Jun 10, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | 0.00% | 0 |
| Jun 9, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | 0.00% | 0 |
| Jun 8, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | 0.00% | 0 |
| Jun 5, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | 0.00% | 0 |
| Jun 4, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | 0.00% | 0 |
| Jun 3, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | 0.00% | 0 |
| Jun 2, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | 0.00% | 0 |
| Jun 1, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | +11.40% | 110,700 |
| May 29, 2026 | $19.28 | $19.28 | $19.28 | $19.28 | 0.00% | 0 |
| May 28, 2026 | $19.28 | $19.28 | $19.28 | $19.28 | 0.00% | 0 |
| May 27, 2026 | $19.28 | $19.28 | $19.28 | $19.28 | 0.00% | 0 |
| May 26, 2026 | $19.28 | $19.28 | $19.28 | $19.28 | +7.13% | 1,000 |
| May 22, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| May 21, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| May 20, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| May 19, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| May 18, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | +4.25% | 1,000 |
| May 15, 2026 | $17.27 | $17.27 | $17.27 | $17.27 | -4.96% | 1,892 |
| May 14, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | 0.00% | 0 |
| May 13, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | 0.00% | 0 |
| May 12, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | 0.00% | 0 |
| May 11, 2026 | $18.47 | $18.47 | $18.17 | $18.17 | -1.61% | 3,492 |
| May 8, 2026 | $18.47 | $18.47 | $18.47 | $18.47 | 0.00% | 0 |
| May 7, 2026 | $18.47 | $18.47 | $18.47 | $18.47 | +9.42% | 1,916 |
| May 6, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| May 5, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| May 4, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| May 1, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 30, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 29, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 28, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 27, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 24, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 23, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 22, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 21, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 20, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 17, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 16, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 15, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 14, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 13, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 10, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | +17.96% | 193,520 |
| Apr 9, 2026 | $14.31 | $14.31 | $14.31 | $14.31 | 0.00% | 0 |
| Apr 8, 2026 | $14.31 | $14.31 | $14.31 | $14.31 | -0.00% | 0 |
| Apr 7, 2026 | $14.31 | $14.31 | $14.31 | $14.31 | -2.86% | 4,120 |
| Apr 6, 2026 | $14.73 | $14.73 | $14.73 | $14.73 | 0.00% | 0 |
| Apr 2, 2026 | $14.73 | $14.73 | $14.73 | $14.73 | 0.00% | 0 |
| Apr 1, 2026 | $14.73 | $14.73 | $14.73 | $14.73 | 0.00% | 0 |
| Mar 31, 2026 | $14.73 | $14.73 | $14.73 | $14.73 | 0.00% | 0 |
| Mar 30, 2026 | $14.73 | $14.73 | $14.73 | $14.73 | 0.00% | 0 |
| Mar 27, 2026 | $14.73 | $14.73 | $14.73 | $14.73 | 0.00% | 0 |
| Mar 26, 2026 | $14.73 | $14.73 | $14.73 | $14.73 | -4.13% | 836 |
| Mar 25, 2026 | $15.36 | $15.36 | $15.36 | $15.36 | 0.00% | 0 |
| Mar 24, 2026 | $15.36 | $15.36 | $15.36 | $15.36 | 0.00% | 0 |
| Mar 23, 2026 | $15.36 | $15.36 | $15.36 | $15.36 | -1.81% | 27,200 |
| Mar 20, 2026 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Mar 19, 2026 | $15.65 | $15.65 | $15.65 | $15.65 | +2.25% | 1,600 |
| Mar 18, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | -5.34% | 3,760 |
| Mar 17, 2026 | $16.16 | $16.16 | $16.16 | $16.16 | 0.00% | 0 |
| Mar 16, 2026 | $16.16 | $16.16 | $16.16 | $16.16 | 0.00% | 0 |
| Mar 13, 2026 | $16.16 | $16.16 | $16.16 | $16.16 | 0.00% | 0 |
| Mar 12, 2026 | $16.16 | $16.16 | $16.16 | $16.16 | -0.43% | 5,752 |
| Mar 11, 2026 | $16.23 | $16.23 | $16.23 | $16.23 | 0.00% | 0 |
| Mar 10, 2026 | $16.23 | $16.23 | $16.23 | $16.23 | 0.00% | 0 |
| Mar 9, 2026 | $16.23 | $16.23 | $16.23 | $16.23 | 0.00% | 0 |
| Mar 6, 2026 | $16.23 | $16.23 | $16.23 | $16.23 | 0.00% | 0 |
| Mar 5, 2026 | $16.23 | $16.23 | $16.23 | $16.23 | 0.00% | 0 |
| Mar 4, 2026 | $16.23 | $16.23 | $16.23 | $16.23 | 0.00% | 0 |
| Mar 3, 2026 | $16.23 | $16.23 | $16.23 | $16.23 | +0.02% | 400 |
| Mar 2, 2026 | $16.23 | $16.23 | $16.23 | $16.23 | 0.00% | 0 |
| Feb 27, 2026 | $16.23 | $16.23 | $16.23 | $16.23 | 0.00% | 0 |
| Feb 26, 2026 | $16.25 | $16.25 | $16.23 | $16.23 | -8.56% | 6,216 |
| Feb 25, 2026 | $17.75 | $17.75 | $17.75 | $17.75 | +2.17% | 820,400 |
| Feb 24, 2026 | $16.42 | $17.37 | $16.42 | $17.37 | +19.40% | 105,952 |
| Feb 23, 2026 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| Feb 20, 2026 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| Feb 19, 2026 | $14.55 | $14.55 | $14.55 | $14.55 | +3.60% | 30,000 |
| Feb 18, 2026 | $14.05 | $14.05 | $14.05 | $14.05 | +1.75% | 16,140 |
| Feb 17, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| Feb 13, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | -0.77% | 12,000 |
| Feb 12, 2026 | $13.91 | $13.91 | $13.91 | $13.91 | -1.07% | 16,000 |
| Feb 11, 2026 | $14.06 | $14.06 | $14.06 | $14.06 | +0.27% | 16,000 |
| Feb 10, 2026 | $13.85 | $14.02 | $13.68 | $14.02 | +35.98% | 128,688 |
| Feb 9, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Feb 6, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Feb 5, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Feb 4, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Feb 3, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Feb 2, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 30, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 29, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 28, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 27, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 26, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 23, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 22, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 21, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 20, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 16, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 15, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 14, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 13, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 12, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | -3.06% | 400 |
| Jan 9, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | +10.81% | 416 |
| Jan 8, 2026 | $9.60 | $9.60 | $9.60 | $9.60 | -4.93% | 400 |
| Jan 7, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Jan 6, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Jan 5, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Jan 2, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Dec 31, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | -0.65% | 1,600 |
| Dec 30, 2025 | $10.16 | $10.16 | $10.16 | $10.16 | -5.12% | 3,000 |
| Dec 29, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 0 |
| Dec 26, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 0 |
| Dec 24, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 0 |
| Dec 23, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 0 |
| Dec 22, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 0 |
| Dec 19, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 0 |
| Dec 18, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 0 |
| Dec 17, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 0 |
| Dec 16, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 0 |
| Dec 15, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | +38.54% | 400 |
| Dec 12, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Dec 11, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Dec 10, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Dec 9, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Dec 8, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Dec 5, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Dec 4, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Dec 3, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Dec 2, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Dec 1, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 28, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 26, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 25, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 24, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 21, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 20, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 19, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 18, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 17, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 14, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 13, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 12, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 11, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 10, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 7, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 6, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 5, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 4, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Nov 3, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Oct 31, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Oct 30, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Oct 29, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Oct 28, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | +1.91% | 7,000 |
| Oct 27, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | 0.00% | 0 |
| Oct 24, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | +0.17% | 1,600 |
| Oct 23, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 22, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 21, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 20, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 17, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 16, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 15, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 14, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 13, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 10, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 9, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 8, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 7, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | – | 0 |
Seasonality
SMTOF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 7.4% | -1.0% | -1.1% | 6.8% | -1.1% | 1.0% | -1.9% | 3.8% | -1.3% | 2.8% | 4.7% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 2.1% | 57.4% | -8.2% | 14.6% | 14.3% | -6.5% | -20.3% | 0.2% | 3.4% | -4.9% | ||
| 2025 | 6.4% | 0.0% | 2.2% | -14.1% | 45.4% | -6.0% | 24.4% | 1.2% | 17.5% | 2.1% | 0.0% | 30.6% |
| 2024 | 0.0% | 12.3% | 12.9% | 2.6% | 0.0% | 8.6% | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 0.0% |
| 2023 | 5.4% | 6.1% | 0.9% | 0.0% | 0.2% | -1.6% | 0.0% | -0.5% | 6.0% | -8.4% | 4.8% | 0.0% |
| 2022 | 0.0% | 5.6% | -16.1% | 0.0% | -4.6% | 0.1% | -2.2% | 0.0% | 6.7% | -7.3% | 0.0% | 5.1% |
| 2021 | 0.0% | 5.6% | 13.2% | -9.3% | 4.6% | -2.2% | 0.0% | -11.9% | 3.8% | -1.5% | 1.6% | -3.2% |
| 2020 | -4.7% | -19.7% | -7.2% | -8.7% | 19.6% | -0.2% | 3.2% | -2.8% | -0.7% | -1.2% | 2.0% | 16.6% |
| 2019 | 10.1% | -1.1% | -2.1% | 1.4% | -13.2% | 4.4% | -0.6% | -4.5% | 1.3% | 9.3% | 16.5% | 0.7% |
| 2018 | 2.4% | -8.1% | -6.9% | 4.4% | 4.4% | -6.3% | 1.5% | 4.4% | -5.8% | -6.2% | 1.4% | -8.3% |
| 2017 | 1.7% | 15.6% | 1.1% | -2.3% | -3.2% | -1.5% | 4.2% | -4.7% | 4.7% | 5.2% | -0.9% | 1.2% |