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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.20 | $16.76 | $13.04 | $14.03 | -4.93% | 10,714,474 |
| Sep 2026 | $13.38 | $14.89 | $12.75 | $14.76 | +2.52% | 111,720 |
| Aug 2026 | $14.08 | $16.93 | $12.73 | $14.40 | +0.21% | 600,535 |
| Jul 2026 | $18.33 | $18.80 | $12.11 | $14.37 | -20.28% | 675,787 |
| Jun 2026 | $21.48 | $21.48 | $16.43 | $18.03 | -6.52% | 1,108,420 |
| May 2026 | $16.88 | $19.28 | $16.88 | $19.28 | +14.27% | 9,300 |
| Apr 2026 | $14.73 | $16.88 | $14.31 | $16.88 | +14.58% | 197,640 |
| Mar 2026 | $16.23 | $16.23 | $14.73 | $14.73 | -9.26% | 39,548 |
| Feb 2026 | $10.31 | $17.75 | $10.31 | $16.23 | +57.38% | 1,151,396 |
| Jan 2026 | $10.10 | $10.64 | $9.60 | $10.31 | +2.13% | 1,216 |
| Dec 2025 | $7.73 | $10.71 | $7.73 | $10.10 | +30.59% | 5,000 |
| Nov 2025 | $7.73 | $7.73 | $7.73 | $7.73 | 0.00% | 0 |
| Oct 2025 | $7.58 | $7.73 | $7.58 | $7.73 | +2.08% | 8,600 |
| Sep 2025 | $6.51 | $7.58 | $6.51 | $7.58 | +16.31% | 5,648 |
| Aug 2025 | $6.44 | $6.70 | $6.44 | $6.51 | +1.17% | 2,572 |
| Jul 2025 | $5.18 | $6.44 | $5.06 | $6.44 | +24.40% | 8,400 |
| Jun 2025 | $5.51 | $5.51 | $5.18 | $5.18 | -6.04% | 101,200 |
| May 2025 | $3.79 | $5.51 | $3.79 | $5.51 | +45.41% | 40,000 |
| Apr 2025 | $4.41 | $4.41 | $3.79 | $3.79 | -14.07% | 1,200 |
| Mar 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Feb 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Jan 2025 | $4.14 | $4.41 | $4.14 | $4.41 | +6.40% | 6,000 |
| Dec 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Nov 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Oct 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Sep 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Aug 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jul 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jun 2024 | $3.81 | $4.14 | $3.81 | $4.14 | +8.60% | 1,200 |
| May 2024 | $3.81 | $3.81 | $3.81 | $3.81 | 0.00% | 0 |
| Apr 2024 | $3.72 | $3.86 | $3.72 | $3.81 | +2.61% | 1,600 |
| Mar 2024 | $3.37 | $3.72 | $3.37 | $3.72 | +10.39% | 800 |
| Feb 2024 | $3.00 | $3.37 | $3.00 | $3.37 | +12.25% | 800 |
| Jan 2024 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Dec 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Nov 2023 | $2.86 | $3.11 | $2.78 | $3.00 | +4.80% | 54,528 |
| Oct 2023 | $3.13 | $3.13 | $2.86 | $2.86 | -8.40% | 1,200 |
| Sep 2023 | $2.99 | $3.13 | $2.99 | $3.13 | +4.67% | 186,332 |
| Aug 2023 | $3.00 | $3.17 | $2.99 | $2.99 | -0.48% | 1,840 |
| Jul 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jun 2023 | $3.05 | $3.09 | $3.00 | $3.00 | -1.64% | 2,240 |
| May 2023 | $3.04 | $3.14 | $3.04 | $3.05 | +0.25% | 4,400 |
| Apr 2023 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Mar 2023 | $3.05 | $3.17 | $3.04 | $3.04 | -0.37% | 5,200 |
| Feb 2023 | $2.88 | $3.05 | $2.88 | $3.05 | +6.13% | 2,000 |
| Jan 2023 | $2.73 | $2.88 | $2.73 | $2.88 | +5.40% | 1,600 |
| Dec 2022 | $2.60 | $2.87 | $2.60 | $2.73 | +5.10% | 3,600 |
| Nov 2022 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | 0 |
| Oct 2022 | $2.80 | $2.80 | $2.60 | $2.60 | -7.31% | 69,600 |
| Sep 2022 | $2.67 | $2.80 | $2.67 | $2.80 | +5.16% | 400 |
| Aug 2022 | $2.67 | $2.67 | $2.67 | $2.67 | 0.00% | 0 |
| Jul 2022 | $2.71 | $2.71 | $2.67 | $2.67 | -2.20% | 1,600 |
| Jun 2022 | $2.72 | $2.73 | $2.72 | $2.73 | +0.09% | 808 |
| May 2022 | $2.86 | $2.86 | $2.72 | $2.72 | -4.64% | 2,400 |
| Apr 2022 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Mar 2022 | $3.45 | $3.45 | $2.86 | $2.86 | -17.25% | 9,660 |
| Feb 2022 | $3.27 | $3.47 | $3.26 | $3.45 | +5.55% | 1,936 |
| Jan 2022 | $3.27 | $3.27 | $3.27 | $3.27 | 0.00% | 0 |
| Dec 2021 | $3.38 | $3.38 | $3.21 | $3.27 | -3.23% | 4,364 |
| Nov 2021 | $3.33 | $3.43 | $3.21 | $3.38 | +1.58% | 18,220 |
| Oct 2021 | $3.38 | $3.38 | $3.33 | $3.33 | -1.48% | 9,600 |
| Sep 2021 | $3.29 | $3.38 | $3.29 | $3.38 | +2.58% | 664 |
| Aug 2021 | $3.74 | $3.74 | $3.29 | $3.29 | -11.91% | 1,200 |
| Jul 2021 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Jun 2021 | $3.82 | $3.84 | $3.74 | $3.74 | -2.23% | 1,200 |
| May 2021 | $3.65 | $3.82 | $3.64 | $3.82 | +4.63% | 1,508 |
| Apr 2021 | $4.03 | $4.03 | $3.65 | $3.65 | -9.29% | 5,528 |
| Mar 2021 | $3.58 | $4.04 | $3.58 | $4.03 | +12.51% | 2,824 |
| Feb 2021 | $3.39 | $3.77 | $3.39 | $3.58 | +5.65% | 23,092 |
| Jan 2021 | $3.39 | $3.39 | $3.39 | $3.39 | 0.00% | 0 |
| Dec 2020 | $2.91 | $3.39 | $2.91 | $3.39 | +16.57% | 16,400 |
| Nov 2020 | $2.85 | $3.07 | $2.85 | $2.91 | +2.02% | 11,400 |
| Oct 2020 | $2.88 | $2.88 | $2.71 | $2.85 | -1.21% | 4,400 |
| Sep 2020 | $2.93 | $3.09 | $2.88 | $2.88 | -1.54% | 2,948 |
| Aug 2020 | $3.01 | $3.01 | $2.93 | $2.93 | -2.82% | 900 |
| Jul 2020 | $2.92 | $3.01 | $2.77 | $3.01 | +3.17% | 10,128 |
| Jun 2020 | $2.93 | $3.09 | $2.92 | $2.92 | -0.17% | 3,464 |
| May 2020 | $2.45 | $2.93 | $2.45 | $2.93 | +19.63% | 3,864 |
| Apr 2020 | $2.68 | $2.68 | $2.41 | $2.45 | -8.68% | 31,028 |
| Mar 2020 | $2.91 | $2.91 | $2.21 | $2.68 | -8.07% | 11,984 |
| Feb 2020 | $3.63 | $3.63 | $2.91 | $2.91 | -19.71% | 4,108 |
| Jan 2020 | $3.79 | $3.79 | $3.58 | $3.63 | -4.66% | 6,168 |
| Dec 2019 | $3.78 | $3.81 | $3.78 | $3.81 | +0.73% | 2,880 |
| Nov 2019 | $3.24 | $3.78 | $3.24 | $3.78 | +16.54% | 61,720 |
| Oct 2019 | $2.97 | $3.32 | $2.97 | $3.24 | +9.32% | 6,020 |
| Sep 2019 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Aug 2019 | $3.11 | $3.11 | $2.97 | $2.97 | -4.51% | 800 |
| Jul 2019 | $3.13 | $3.28 | $3.11 | $3.11 | -0.64% | 3,820 |
| Jun 2019 | $2.99 | $3.13 | $2.99 | $3.13 | +4.43% | 228,800 |
| May 2019 | $3.45 | $3.45 | $2.99 | $2.99 | -13.24% | 1,304 |
| Apr 2019 | $3.40 | $3.45 | $3.40 | $3.45 | +1.37% | 700 |
| Mar 2019 | $3.52 | $3.52 | $3.40 | $3.40 | -3.20% | 8,120 |
| Feb 2019 | $3.55 | $3.55 | $3.44 | $3.52 | -1.06% | 7,200 |
| Jan 2019 | $3.23 | $3.55 | $3.23 | $3.55 | +10.07% | 3,920 |
| Dec 2018 | $3.52 | $3.52 | $3.23 | $3.23 | -8.33% | 122,720 |
| Nov 2018 | $3.38 | $3.53 | $3.38 | $3.52 | +1.39% | 34,204 |
| Oct 2018 | $3.70 | $3.82 | $3.42 | $3.47 | -6.21% | 21,200 |
| Sep 2018 | $3.97 | $3.97 | $3.70 | $3.70 | -6.74% | 27,228 |
| Aug 2018 | $3.80 | $4.11 | $3.80 | $3.97 | +4.40% | 4,120 |
| Jul 2018 | $3.75 | $3.80 | $3.75 | $3.80 | +1.47% | 440 |
| Jun 2018 | $4.00 | $4.00 | $3.66 | $3.75 | -6.31% | 16,732 |
| May 2018 | $3.83 | $4.00 | $3.78 | $4.00 | +4.44% | 2,400 |
| Apr 2018 | $3.67 | $3.83 | $3.67 | $3.83 | +4.36% | 420 |
| Mar 2018 | $3.99 | $3.99 | $3.67 | $3.67 | -7.92% | 47,116 |
| Feb 2018 | $4.34 | $4.34 | $3.72 | $3.99 | -8.06% | 70,840 |
| Jan 2018 | $4.25 | $4.47 | $4.25 | $4.34 | +2.36% | 56,544 |
| Dec 2017 | $4.19 | $4.26 | $4.05 | $4.24 | +1.19% | 75,352 |
| Nov 2017 | $4.23 | $4.38 | $4.06 | $4.19 | -0.95% | 60,132 |
| Oct 2017 | $4.02 | $4.23 | $4.02 | $4.23 | +5.16% | 43,744 |
| Sep 2017 | $3.87 | $4.10 | $3.81 | $4.02 | +3.81% | 106,704 |
| Aug 2017 | $4.05 | $4.05 | $3.87 | $3.87 | -4.68% | 31,032 |
| Jul 2017 | $3.90 | $4.06 | $3.88 | $4.06 | +4.24% | 65,032 |
| Jun 2017 | $3.95 | $4.13 | $3.84 | $3.90 | -1.45% | 51,940 |
| May 2017 | $4.08 | $4.33 | $3.95 | $3.95 | -3.18% | 83,308 |
| Apr 2017 | $4.11 | $4.11 | $3.90 | $4.08 | -2.27% | 57,900 |
| Mar 2017 | $4.17 | $4.29 | $4.09 | $4.18 | +0.18% | 24,712 |
| Feb 2017 | $3.61 | $4.21 | $3.61 | $4.17 | +15.59% | 56,308 |
| Jan 2017 | $3.55 | $3.61 | $3.55 | $3.61 | +1.69% | 520 |
| Dec 2016 | $3.48 | $3.66 | $3.48 | $3.55 | +1.94% | 112,300 |
| Nov 2016 | $3.61 | $3.61 | $3.29 | $3.48 | -2.73% | 8,864 |
| Oct 2016 | $3.46 | $3.58 | $3.46 | $3.58 | -2.32% | 3,120 |
| Sep 2016 | $3.66 | $3.66 | $3.66 | $3.66 | +5.78% | 604 |
| Aug 2016 | $3.31 | $3.60 | $3.31 | $3.46 | +4.77% | 44,532 |
| Jul 2016 | $3.27 | $3.31 | $3.07 | $3.31 | +0.99% | 8,120 |
| Jun 2016 | $3.48 | $3.54 | $3.27 | $3.27 | -5.90% | 3,660 |
| May 2016 | $3.10 | $3.48 | $2.92 | $3.48 | +12.27% | 4,532 |
| Apr 2016 | $2.97 | $3.11 | $2.85 | $3.10 | +4.47% | 24,000 |
| Mar 2016 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Feb 2016 | $3.11 | $3.29 | $2.97 | $2.97 | -4.66% | 17,480 |
| Jan 2016 | $3.53 | $3.53 | $3.11 | $3.11 | -11.90% | 2,224,552 |
| Dec 2015 | $3.60 | $3.66 | $3.31 | $3.53 | +0.07% | 65,836 |
| Nov 2015 | $3.27 | $3.58 | $3.27 | $3.53 | +2.69% | 24,956 |
| Oct 2015 | $3.27 | $3.57 | $3.26 | $3.44 | +5.53% | 213,240 |
| Sep 2015 | $3.37 | $3.52 | $3.07 | $3.26 | -3.34% | 77,416 |
| Aug 2015 | $3.76 | $3.80 | $3.37 | $3.37 | -10.44% | 5,000 |
| Jul 2015 | $4.10 | $4.10 | $3.71 | $3.76 | -8.35% | 2,456 |
| Jun 2015 | $4.02 | $4.10 | $3.98 | $4.10 | +2.06% | 1,183,012 |
| May 2015 | $3.54 | $4.02 | $3.52 | $4.02 | +13.68% | 80,800 |
| Apr 2015 | $3.33 | $3.54 | $3.33 | $3.54 | +6.19% | 22,000 |
| Mar 2015 | $3.35 | $3.35 | $3.33 | $3.33 | -0.45% | 16,000 |
| Feb 2015 | $3.35 | $3.35 | $3.35 | $3.35 | 0.00% | 0 |
| Jan 2015 | $3.35 | $3.35 | $3.35 | $3.35 | 0.00% | 0 |
| Dec 2014 | $3.35 | $3.35 | $3.35 | $3.35 | 0.00% | 0 |
| Nov 2014 | $3.68 | $3.68 | $3.35 | $3.35 | -9.04% | 428 |
| Oct 2014 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 0 |
| Sep 2014 | $3.75 | $3.75 | $3.68 | $3.68 | -1.93% | 400 |
| Aug 2014 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jul 2014 | $3.36 | $3.75 | $3.36 | $3.75 | +11.47% | 1,600 |
| Jun 2014 | $3.36 | $3.36 | $3.36 | $3.36 | 0.00% | 0 |
| May 2014 | $3.51 | $3.51 | $3.36 | $3.36 | -4.09% | 1,284 |
| Apr 2014 | $3.60 | $3.71 | $3.48 | $3.51 | -2.50% | 9,004 |
| Mar 2014 | $3.64 | $3.68 | $3.50 | $3.60 | -2.77% | 8,900 |
| Feb 2014 | $3.93 | $3.93 | $3.70 | $3.70 | -6.62% | 17,932 |
| Jan 2014 | $4.13 | $4.25 | $3.96 | $3.96 | -4.11% | 14,804 |
| Dec 2013 | $3.66 | $4.13 | $3.66 | $4.13 | +12.91% | 1,000 |
| Nov 2013 | $3.65 | $3.66 | $3.65 | $3.66 | +0.27% | 1,000 |
| Oct 2013 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Sep 2013 | $3.31 | $3.65 | $3.31 | $3.65 | +10.19% | 7,000 |
| Aug 2013 | $3.31 | $3.31 | $3.31 | $3.31 | 0.00% | 0 |
| Jul 2013 | $3.25 | $3.38 | $3.25 | $3.31 | +1.92% | 1,800 |
| Jun 2013 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| May 2013 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Apr 2013 | $3.13 | $3.25 | $3.13 | $3.25 | – | 2,000 |
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% |