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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | +7.66% | 221,794 |
| Oct 12, 2026 | $16.02 | $16.02 | $13.04 | $13.04 | -17.81% | 9,338 |
| Oct 5, 2026 | $15.60 | $16.76 | $14.54 | $15.86 | -4.28% | 10,405,685 |
| Sep 28, 2026 | $13.29 | $16.57 | $13.29 | $16.57 | +26.82% | 167,728 |
| Sep 21, 2026 | $14.19 | $14.54 | $13.07 | $13.07 | -6.60% | 3,556 |
| Sep 14, 2026 | $12.97 | $14.19 | $12.75 | $13.99 | -2.10% | 5,513 |
| Sep 8, 2026 | $14.23 | $14.29 | $12.97 | $14.29 | -1.27% | 7,598 |
| Aug 31, 2026 | $14.44 | $14.59 | $13.32 | $14.47 | +3.76% | 11,048 |
| Aug 24, 2026 | $14.11 | $14.34 | $13.35 | $13.95 | +5.31% | 38,263 |
| Aug 17, 2026 | $16.60 | $16.93 | $13.25 | $13.25 | -6.12% | 10,451 |
| Aug 10, 2026 | $14.32 | $15.10 | $13.35 | $14.11 | -1.47% | 542,902 |
| Aug 3, 2026 | $14.08 | $14.62 | $12.73 | $14.32 | -0.35% | 2,853 |
| Jul 27, 2026 | $15.38 | $15.50 | $12.11 | $14.37 | -9.11% | 218,826 |
| Jul 20, 2026 | $14.69 | $15.81 | $13.93 | $15.81 | +15.35% | 162,961 |
| Jul 13, 2026 | $16.05 | $16.45 | $13.71 | $13.71 | -19.57% | 59,569 |
| Jul 6, 2026 | $16.73 | $17.04 | $15.64 | $17.04 | -2.91% | 86,864 |
| Jun 29, 2026 | $18.27 | $18.97 | $17.50 | $17.55 | -3.91% | 148,363 |
| Jun 22, 2026 | $20.97 | $20.97 | $18.27 | $18.27 | -11.03% | 2,260 |
| Jun 15, 2026 | $19.54 | $20.53 | $18.13 | $20.53 | +20.96% | 640,312 |
| Jun 8, 2026 | $21.48 | $21.48 | $16.43 | $16.97 | -20.98% | 354,352 |
| Jun 1, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | +11.40% | 110,700 |
| May 26, 2026 | $19.28 | $19.28 | $19.28 | $19.28 | +7.13% | 1,000 |
| May 18, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | +4.25% | 1,000 |
| May 11, 2026 | $18.47 | $18.47 | $17.27 | $17.27 | -6.49% | 5,384 |
| May 4, 2026 | $16.88 | $18.47 | $16.88 | $18.47 | +9.42% | 1,916 |
| Apr 27, 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 13, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | 0.00% | 0 |
| Apr 6, 2026 | $14.73 | $16.88 | $14.31 | $16.88 | +14.58% | 197,640 |
| Mar 30, 2026 | $14.73 | $14.73 | $14.73 | $14.73 | 0.00% | 0 |
| Mar 23, 2026 | $15.36 | $15.36 | $14.73 | $14.73 | -5.86% | 28,036 |
| Mar 16, 2026 | $16.16 | $16.16 | $15.30 | $15.65 | -3.20% | 5,360 |
| Mar 9, 2026 | $16.23 | $16.23 | $16.16 | $16.16 | -0.43% | 5,752 |
| Mar 2, 2026 | $16.23 | $16.23 | $16.23 | $16.23 | +0.02% | 400 |
| Feb 23, 2026 | $14.55 | $17.75 | $14.55 | $16.23 | +11.55% | 932,568 |
| Feb 17, 2026 | $13.80 | $14.55 | $13.80 | $14.55 | +5.41% | 46,140 |
| Feb 9, 2026 | $10.31 | $14.06 | $10.31 | $13.80 | +33.85% | 172,688 |
| Feb 2, 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 20, 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 5, 2026 | $10.10 | $10.64 | $9.60 | $10.64 | +5.35% | 816 |
| Dec 29, 2025 | $10.71 | $10.71 | $10.10 | $10.10 | -5.74% | 4,600 |
| Dec 22, 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 8, 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 24, 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 10, 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 27, 2025 | $7.59 | $7.73 | $7.59 | $7.73 | +1.91% | 7,000 |
| Oct 20, 2025 | $7.58 | $7.59 | $7.58 | $7.59 | +0.17% | 1,600 |
| Oct 13, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Oct 6, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Sep 29, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Sep 22, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 0 |
| Sep 15, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | +4.95% | 800 |
| Sep 8, 2025 | $6.51 | $7.22 | $6.51 | $7.22 | +10.83% | 4,848 |
| Sep 2, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | 0.00% | 0 |
| Aug 25, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | 0.00% | 0 |
| Aug 18, 2025 | $6.70 | $6.70 | $6.51 | $6.51 | -2.80% | 1,212 |
| Aug 11, 2025 | $6.70 | $6.70 | $6.70 | $6.70 | 0.00% | 0 |
| Aug 4, 2025 | $6.44 | $6.70 | $6.44 | $6.70 | +4.08% | 1,360 |
| Jul 28, 2025 | $5.48 | $6.44 | $5.48 | $6.44 | +17.53% | 1,600 |
| Jul 21, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | 0.00% | 0 |
| Jul 14, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | 0.00% | 0 |
| Jul 7, 2025 | $5.18 | $5.48 | $5.06 | $5.48 | +5.85% | 6,800 |
| Jun 30, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Jun 23, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Jun 16, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Jun 9, 2025 | $5.42 | $5.42 | $5.18 | $5.18 | -4.52% | 1,200 |
| Jun 2, 2025 | $5.51 | $5.51 | $5.42 | $5.42 | -1.59% | 100,000 |
| May 27, 2025 | $3.79 | $5.51 | $3.79 | $5.51 | +45.41% | 40,000 |
| May 19, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| May 12, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| May 5, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Apr 28, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Apr 21, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Apr 14, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Apr 7, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Mar 31, 2025 | $4.41 | $4.41 | $3.79 | $3.79 | -14.07% | 1,200 |
| Mar 24, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Mar 17, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Mar 10, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Mar 3, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Feb 24, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Feb 18, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Feb 10, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Feb 3, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Jan 27, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Jan 21, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Jan 13, 2025 | $4.14 | $4.41 | $4.14 | $4.41 | +6.40% | 6,000 |
| Jan 6, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Dec 30, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Dec 23, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Dec 16, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Dec 9, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Dec 2, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Nov 25, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Nov 18, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Nov 11, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Nov 4, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Oct 28, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Oct 21, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Oct 14, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Oct 7, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Sep 30, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Sep 23, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Sep 16, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Sep 9, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Sep 3, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Aug 26, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Aug 19, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Aug 12, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Aug 5, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jul 29, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jul 22, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jul 15, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jul 8, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jul 1, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jun 24, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jun 17, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jun 10, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Jun 3, 2024 | $3.81 | $4.14 | $3.81 | $4.14 | +8.60% | 1,200 |
| May 28, 2024 | $3.81 | $3.81 | $3.81 | $3.81 | 0.00% | 0 |
| May 20, 2024 | $3.81 | $3.81 | $3.81 | $3.81 | 0.00% | 0 |
| May 13, 2024 | $3.81 | $3.81 | $3.81 | $3.81 | 0.00% | 0 |
| May 6, 2024 | $3.81 | $3.81 | $3.81 | $3.81 | 0.00% | 0 |
| Apr 29, 2024 | $3.86 | $3.86 | $3.81 | $3.81 | +2.61% | 1,600 |
| Apr 22, 2024 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Apr 15, 2024 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Apr 8, 2024 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Apr 1, 2024 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Mar 25, 2024 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Mar 18, 2024 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Mar 11, 2024 | $3.37 | $3.72 | $3.37 | $3.72 | +10.39% | 800 |
| Mar 4, 2024 | $3.37 | $3.37 | $3.37 | $3.37 | 0.00% | 0 |
| Feb 26, 2024 | $3.37 | $3.37 | $3.37 | $3.37 | 0.00% | 0 |
| Feb 20, 2024 | $3.37 | $3.37 | $3.37 | $3.37 | 0.00% | 0 |
| Feb 12, 2024 | $3.00 | $3.37 | $3.00 | $3.37 | +12.25% | 800 |
| Feb 5, 2024 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jan 29, 2024 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jan 22, 2024 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jan 16, 2024 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jan 8, 2024 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jan 2, 2024 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Dec 26, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Dec 18, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Dec 11, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Dec 4, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Nov 27, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Nov 20, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Nov 13, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Nov 6, 2023 | $2.83 | $3.11 | $2.83 | $3.00 | +6.19% | 6,000 |
| Oct 30, 2023 | $2.86 | $2.86 | $2.78 | $2.83 | -1.31% | 48,528 |
| Oct 23, 2023 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Oct 16, 2023 | $2.86 | $2.86 | $2.86 | $2.86 | -8.40% | 1,200 |
| Oct 9, 2023 | $3.13 | $3.13 | $3.13 | $3.13 | 0.00% | 0 |
| Oct 2, 2023 | $3.13 | $3.13 | $3.13 | $3.13 | 0.00% | 0 |
| Sep 25, 2023 | $3.06 | $3.13 | $3.06 | $3.13 | +2.29% | 400 |
| Sep 18, 2023 | $2.99 | $3.06 | $2.99 | $3.06 | +2.33% | 185,932 |
| Sep 11, 2023 | $2.99 | $2.99 | $2.99 | $2.99 | 0.00% | 0 |
| Sep 5, 2023 | $2.99 | $2.99 | $2.99 | $2.99 | 0.00% | 0 |
| Aug 28, 2023 | $2.99 | $2.99 | $2.99 | $2.99 | 0.00% | 0 |
| Aug 21, 2023 | $3.17 | $3.17 | $2.99 | $2.99 | -5.75% | 1,040 |
| Aug 14, 2023 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Aug 7, 2023 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Jul 31, 2023 | $3.00 | $3.17 | $3.00 | $3.17 | +5.58% | 800 |
| Jul 24, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jul 17, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jul 10, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jul 3, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jun 26, 2023 | $3.09 | $3.09 | $3.00 | $3.00 | -2.76% | 400 |
| Jun 20, 2023 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| Jun 12, 2023 | $3.05 | $3.09 | $3.05 | $3.09 | +1.15% | 1,840 |
| Jun 5, 2023 | $3.05 | $3.05 | $3.05 | $3.05 | 0.00% | 0 |
| May 30, 2023 | $3.05 | $3.05 | $3.05 | $3.05 | 0.00% | 0 |
| May 22, 2023 | $3.14 | $3.14 | $3.05 | $3.05 | -2.87% | 4,000 |
| May 15, 2023 | $3.14 | $3.14 | $3.14 | $3.14 | 0.00% | 0 |
| May 8, 2023 | $3.04 | $3.14 | $3.04 | $3.14 | +3.20% | 400 |
| May 1, 2023 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Apr 24, 2023 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Apr 17, 2023 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Apr 10, 2023 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Apr 3, 2023 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Mar 27, 2023 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Mar 20, 2023 | $3.17 | $3.17 | $3.04 | $3.04 | -3.95% | 800 |
| Mar 13, 2023 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Mar 6, 2023 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 4,000 |
| Feb 27, 2023 | $3.05 | $3.17 | $3.05 | $3.17 | +3.72% | 400 |
| Feb 21, 2023 | $3.05 | $3.05 | $3.05 | $3.05 | 0.00% | 0 |
| Feb 13, 2023 | $3.05 | $3.05 | $3.05 | $3.05 | 0.00% | 0 |
| Feb 6, 2023 | $3.05 | $3.05 | $3.05 | $3.05 | 0.00% | 0 |
| Jan 30, 2023 | $2.88 | $3.05 | $2.88 | $3.05 | +6.13% | 2,000 |
| Jan 23, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 0 |
| Jan 17, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 0 |
| Jan 9, 2023 | $2.73 | $2.88 | $2.73 | $2.88 | +5.40% | 1,600 |
| Jan 3, 2023 | $2.73 | $2.73 | $2.73 | $2.73 | 0.00% | 0 |
| Dec 27, 2022 | $2.73 | $2.73 | $2.73 | $2.73 | 0.00% | 0 |
| Dec 19, 2022 | $2.87 | $2.87 | $2.73 | $2.73 | +5.10% | 3,600 |
| Dec 12, 2022 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | 0 |
| Dec 5, 2022 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | 0 |
| Nov 28, 2022 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | 0 |
| Nov 21, 2022 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | 0 |
| Nov 14, 2022 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | 0 |
| Nov 7, 2022 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | 0 |
| Oct 31, 2022 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | 0 |
| Oct 24, 2022 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | 0 |
| Oct 17, 2022 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | 0 |
| Oct 10, 2022 | $2.67 | $2.67 | $2.60 | $2.60 | -7.31% | 69,600 |
| Oct 3, 2022 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 26, 2022 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 19, 2022 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 12, 2022 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 6, 2022 | $2.67 | $2.80 | $2.67 | $2.80 | +5.16% | 400 |
| Aug 29, 2022 | $2.67 | $2.67 | $2.67 | $2.67 | 0.00% | 0 |
| Aug 22, 2022 | $2.67 | $2.67 | $2.67 | $2.67 | 0.00% | 0 |
| Aug 15, 2022 | $2.67 | $2.67 | $2.67 | $2.67 | 0.00% | 0 |
| Aug 8, 2022 | $2.67 | $2.67 | $2.67 | $2.67 | 0.00% | 0 |
| Aug 1, 2022 | $2.67 | $2.67 | $2.67 | $2.67 | 0.00% | 0 |
| Jul 25, 2022 | $2.67 | $2.67 | $2.67 | $2.67 | 0.00% | 0 |
| Jul 18, 2022 | $2.67 | $2.67 | $2.67 | $2.67 | 0.00% | 0 |
| Jul 11, 2022 | $2.71 | $2.71 | $2.67 | $2.67 | -1.66% | 800 |
| Jul 5, 2022 | $2.71 | $2.71 | $2.71 | $2.71 | 0.00% | 0 |
| Jun 27, 2022 | $2.73 | $2.73 | $2.71 | $2.71 | -0.55% | 800 |
| Jun 21, 2022 | $2.73 | $2.73 | $2.73 | $2.73 | 0.00% | 0 |
| Jun 13, 2022 | $2.72 | $2.73 | $2.72 | $2.73 | +0.09% | 808 |
| Jun 6, 2022 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| May 31, 2022 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| May 23, 2022 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| May 16, 2022 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| May 9, 2022 | $2.86 | $2.86 | $2.72 | $2.72 | -4.64% | 2,400 |
| May 2, 2022 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Apr 25, 2022 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Apr 18, 2022 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Apr 11, 2022 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Apr 4, 2022 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Mar 28, 2022 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Mar 21, 2022 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Mar 14, 2022 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Mar 7, 2022 | $3.45 | $3.45 | $2.86 | $2.86 | -17.25% | 9,660 |
| Feb 28, 2022 | $3.45 | $3.45 | $3.45 | $3.45 | 0.00% | 0 |
| Feb 22, 2022 | $3.45 | $3.45 | $3.45 | $3.45 | 0.00% | 0 |
| Feb 14, 2022 | $3.26 | $3.47 | $3.26 | $3.45 | +5.75% | 1,136 |
| Feb 7, 2022 | $3.26 | $3.26 | $3.26 | $3.26 | 0.00% | 0 |
| Jan 31, 2022 | $3.27 | $3.27 | $3.26 | $3.26 | -0.18% | 800 |
| Jan 24, 2022 | $3.27 | $3.27 | $3.27 | $3.27 | 0.00% | 0 |
| Jan 18, 2022 | $3.27 | $3.27 | $3.27 | $3.27 | 0.00% | 0 |
| Jan 10, 2022 | $3.27 | $3.27 | $3.27 | $3.27 | 0.00% | 0 |
| Jan 3, 2022 | $3.27 | $3.27 | $3.27 | $3.27 | 0.00% | 0 |
| Dec 27, 2021 | $3.27 | $3.27 | $3.27 | $3.27 | 0.00% | 0 |
| Dec 20, 2021 | $3.38 | $3.38 | $3.21 | $3.27 | -3.23% | 4,364 |
| Dec 13, 2021 | $3.38 | $3.38 | $3.38 | $3.38 | 0.00% | 0 |
| Dec 6, 2021 | $3.38 | $3.38 | $3.38 | $3.38 | 0.00% | 0 |
| Nov 29, 2021 | $3.38 | $3.38 | $3.38 | $3.38 | 0.00% | 0 |
| Nov 22, 2021 | $3.38 | $3.38 | $3.38 | $3.38 | 0.00% | 0 |
| Nov 15, 2021 | $3.32 | $3.38 | $3.32 | $3.38 | +1.73% | 8,200 |
| Nov 8, 2021 | $3.32 | $3.32 | $3.32 | $3.32 | 0.00% | 0 |
| Nov 1, 2021 | $3.33 | $3.43 | $3.21 | $3.32 | -0.15% | 10,020 |
| Oct 25, 2021 | $3.38 | $3.38 | $3.33 | $3.33 | -1.48% | 9,600 |
| Oct 18, 2021 | $3.38 | $3.38 | $3.38 | $3.38 | 0.00% | 0 |
| Oct 11, 2021 | $3.38 | $3.38 | $3.38 | $3.38 | 0.00% | 0 |
| Oct 4, 2021 | $3.38 | $3.38 | $3.38 | $3.38 | 0.00% | 0 |
| Sep 27, 2021 | $3.38 | $3.38 | $3.38 | $3.38 | 0.00% | 0 |
| Sep 20, 2021 | $3.38 | $3.38 | $3.38 | $3.38 | 0.00% | 0 |
| Sep 13, 2021 | $3.29 | $3.38 | $3.29 | $3.38 | +2.58% | 664 |
| Sep 7, 2021 | $3.29 | $3.29 | $3.29 | $3.29 | 0.00% | 0 |
| Aug 30, 2021 | $3.29 | $3.29 | $3.29 | $3.29 | 0.00% | 0 |
| Aug 23, 2021 | $3.74 | $3.74 | $3.29 | $3.29 | -11.91% | 400 |
| Aug 16, 2021 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Aug 9, 2021 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Aug 2, 2021 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 800 |
| Jul 26, 2021 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Jul 19, 2021 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Jul 12, 2021 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Jul 6, 2021 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Jun 28, 2021 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Jun 21, 2021 | $3.84 | $3.84 | $3.74 | $3.74 | -2.67% | 400 |
| Jun 14, 2021 | $3.82 | $3.84 | $3.82 | $3.84 | +0.46% | 800 |
| Jun 7, 2021 | $3.82 | $3.82 | $3.82 | $3.82 | 0.00% | 0 |
| Jun 1, 2021 | $3.82 | $3.82 | $3.82 | $3.82 | 0.00% | 0 |
| May 24, 2021 | $3.82 | $3.82 | $3.82 | $3.82 | 0.00% | 0 |
| May 17, 2021 | $3.82 | $3.82 | $3.82 | $3.82 | 0.00% | 0 |
| May 10, 2021 | $3.64 | $3.82 | $3.64 | $3.82 | +4.95% | 1,060 |
| May 3, 2021 | $3.65 | $3.65 | $3.64 | $3.64 | -0.30% | 448 |
| Apr 26, 2021 | $3.76 | $3.76 | $3.65 | $3.65 | -3.00% | 1,764 |
| Apr 19, 2021 | $3.90 | $3.90 | $3.76 | $3.76 | -3.36% | 1,760 |
| Apr 12, 2021 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Apr 5, 2021 | $3.90 | $3.90 | $3.90 | $3.90 | -3.23% | 2,004 |
| Mar 29, 2021 | $4.03 | $4.03 | $4.03 | $4.03 | 0.00% | 0 |
| Mar 22, 2021 | $4.03 | $4.03 | $4.03 | $4.03 | 0.00% | 0 |
| Mar 15, 2021 | $3.58 | $4.04 | $3.58 | $4.03 | +12.51% | 2,824 |
| Mar 8, 2021 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 0 |
| Mar 1, 2021 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 0 |
| Feb 22, 2021 | $3.77 | $3.77 | $3.58 | $3.58 | -5.17% | 3,092 |
| Feb 16, 2021 | $3.77 | $3.77 | $3.77 | $3.77 | 0.00% | 0 |
| Feb 8, 2021 | $3.77 | $3.77 | $3.77 | $3.77 | 0.00% | 0 |
| Feb 1, 2021 | $3.39 | $3.77 | $3.39 | $3.77 | +11.40% | 20,000 |
| Jan 25, 2021 | $3.39 | $3.39 | $3.39 | $3.39 | 0.00% | 0 |
| Jan 19, 2021 | $3.39 | $3.39 | $3.39 | $3.39 | 0.00% | 0 |
| Jan 11, 2021 | $3.39 | $3.39 | $3.39 | $3.39 | 0.00% | 0 |
| Jan 4, 2021 | $3.39 | $3.39 | $3.39 | $3.39 | 0.00% | 0 |
| Dec 28, 2020 | $2.91 | $3.39 | $2.91 | $3.39 | +16.57% | 16,400 |
| Dec 21, 2020 | $2.91 | $2.91 | $2.91 | $2.91 | 0.00% | 0 |
| Dec 14, 2020 | $2.91 | $2.91 | $2.91 | $2.91 | 0.00% | 0 |
| Dec 7, 2020 | $2.91 | $2.91 | $2.91 | $2.91 | 0.00% | 0 |
| Nov 30, 2020 | $2.91 | $2.91 | $2.91 | $2.91 | -5.22% | 400 |
| Nov 23, 2020 | $3.07 | $3.07 | $3.07 | $3.07 | +4.88% | 400 |
| Nov 16, 2020 | $2.92 | $2.92 | $2.92 | $2.92 | 0.00% | 0 |
| Nov 9, 2020 | $2.92 | $2.92 | $2.92 | $2.92 | 0.00% | 0 |
| Nov 2, 2020 | $2.85 | $2.92 | $2.85 | $2.92 | +2.63% | 10,600 |
| Oct 26, 2020 | $2.85 | $2.85 | $2.85 | $2.85 | +4.98% | 4,000 |
| Oct 19, 2020 | $2.88 | $2.88 | $2.71 | $2.71 | -5.90% | 400 |
| Oct 12, 2020 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 0 |
| Oct 5, 2020 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 0 |
| Sep 28, 2020 | $2.90 | $2.90 | $2.88 | $2.88 | -6.72% | 2,400 |
| Sep 21, 2020 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| Sep 14, 2020 | $2.93 | $3.09 | $2.93 | $3.09 | +5.55% | 548 |
| Sep 8, 2020 | $2.93 | $2.93 | $2.93 | $2.93 | 0.00% | 0 |
| Aug 31, 2020 | $2.93 | $2.93 | $2.93 | $2.93 | 0.00% | 0 |
| Aug 24, 2020 | $2.93 | $2.93 | $2.93 | $2.93 | 0.00% | 0 |
| Aug 17, 2020 | $3.01 | $3.01 | $2.93 | $2.93 | -2.82% | 900 |
| Aug 10, 2020 | $3.01 | $3.01 | $3.01 | $3.01 | 0.00% | 0 |
| Aug 3, 2020 | $3.01 | $3.01 | $3.01 | $3.01 | 0.00% | 0 |
| Jul 27, 2020 | $3.01 | $3.01 | $3.01 | $3.01 | 0.00% | 0 |
| Jul 20, 2020 | $3.01 | $3.01 | $3.01 | $3.01 | 0.00% | 0 |
| Jul 13, 2020 | $2.77 | $3.01 | $2.77 | $3.01 | +8.66% | 400 |
| Jul 6, 2020 | $2.92 | $2.97 | $2.77 | $2.77 | -5.05% | 9,728 |
| Jun 29, 2020 | $2.92 | $2.92 | $2.92 | $2.92 | -3.23% | 400 |
| Jun 22, 2020 | $3.08 | $3.08 | $3.02 | $3.02 | -2.03% | 840 |
| Jun 15, 2020 | $3.08 | $3.08 | $3.08 | $3.08 | 0.00% | 0 |
| Jun 8, 2020 | $2.93 | $3.09 | $2.93 | $3.08 | +5.30% | 2,224 |
| Jun 1, 2020 | $2.93 | $2.93 | $2.93 | $2.93 | 0.00% | 0 |
| May 26, 2020 | $2.84 | $2.93 | $2.84 | $2.93 | +6.65% | 2,264 |
| May 18, 2020 | $2.60 | $2.77 | $2.60 | $2.74 | +5.48% | 800 |
| May 11, 2020 | $2.60 | $2.60 | $2.60 | $2.60 | +4.94% | 400 |
| May 4, 2020 | $2.45 | $2.48 | $2.45 | $2.48 | +1.33% | 400 |
| Apr 27, 2020 | $2.45 | $2.45 | $2.45 | $2.45 | 0.00% | 0 |
| Apr 20, 2020 | $2.46 | $2.46 | $2.41 | $2.45 | -0.75% | 8,508 |
| Apr 13, 2020 | $2.46 | $2.46 | $2.46 | $2.46 | 0.00% | 0 |
| Apr 6, 2020 | $2.68 | $2.68 | $2.46 | $2.46 | -7.99% | 22,520 |
| Mar 30, 2020 | $2.72 | $2.72 | $2.68 | $2.68 | -4.46% | 3,912 |
| Mar 23, 2020 | $2.21 | $2.80 | $2.21 | $2.80 | +18.25% | 6,472 |
| Mar 16, 2020 | $2.37 | $2.37 | $2.37 | $2.37 | -18.63% | 1,600 |
| Mar 9, 2020 | $2.91 | $2.91 | $2.91 | $2.91 | 0.00% | 0 |
| Mar 2, 2020 | $2.91 | $2.91 | $2.91 | $2.91 | 0.00% | 0 |
| Feb 24, 2020 | $3.22 | $3.22 | $2.91 | $2.91 | -11.06% | 3,560 |
| Feb 18, 2020 | $3.63 | $3.63 | $3.27 | $3.27 | -9.73% | 548 |
| Feb 10, 2020 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Feb 3, 2020 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Jan 27, 2020 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Jan 21, 2020 | $3.69 | $3.69 | $3.63 | $3.63 | -1.63% | 1,600 |
| Jan 13, 2020 | $3.77 | $3.77 | $3.58 | $3.69 | -2.12% | 2,700 |
| Jan 6, 2020 | $3.77 | $3.77 | $3.77 | $3.77 | -0.56% | 1,468 |
| Dec 30, 2019 | $3.80 | $3.81 | $3.79 | $3.79 | +0.24% | 2,880 |
| Dec 23, 2019 | $3.78 | $3.78 | $3.78 | $3.78 | +0.07% | 400 |
| Dec 16, 2019 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Dec 9, 2019 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Dec 2, 2019 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Nov 25, 2019 | $3.59 | $3.78 | $3.59 | $3.78 | +2.51% | 60,620 |
| Nov 18, 2019 | $3.69 | $3.69 | $3.69 | $3.69 | 0.00% | 0 |
| Nov 11, 2019 | $3.69 | $3.69 | $3.69 | $3.69 | 0.00% | 0 |
| Nov 4, 2019 | $3.24 | $3.69 | $3.24 | $3.69 | +13.69% | 1,100 |
| Oct 28, 2019 | $3.24 | $3.24 | $3.24 | $3.24 | 0.00% | 0 |
| Oct 21, 2019 | $3.24 | $3.24 | $3.24 | $3.24 | 0.00% | 0 |
| Oct 14, 2019 | $3.17 | $3.32 | $3.17 | $3.24 | +2.33% | 2,432 |
| Oct 7, 2019 | $3.18 | $3.18 | $3.17 | $3.17 | +0.16% | 1,732 |
| Sep 30, 2019 | $2.97 | $3.18 | $2.97 | $3.16 | +6.66% | 1,856 |
| Sep 23, 2019 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Sep 16, 2019 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Sep 9, 2019 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Sep 3, 2019 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Aug 26, 2019 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Aug 19, 2019 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Aug 12, 2019 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Aug 5, 2019 | $2.97 | $2.97 | $2.97 | $2.97 | -4.51% | 800 |
| Jul 29, 2019 | $3.28 | $3.28 | $3.11 | $3.11 | -5.19% | 800 |
| Jul 22, 2019 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 0 |
| Jul 15, 2019 | $3.18 | $3.28 | $3.18 | $3.28 | +1.63% | 2,220 |
| Jul 8, 2019 | $3.13 | $3.27 | $3.13 | $3.22 | +3.12% | 800 |
| Jul 1, 2019 | $3.13 | $3.13 | $3.13 | $3.13 | 0.00% | 0 |
| Jun 24, 2019 | $3.13 | $3.13 | $3.13 | $3.13 | 0.00% | 0 |
| Jun 17, 2019 | $3.12 | $3.13 | $3.12 | $3.13 | +0.16% | 400 |
| Jun 10, 2019 | $2.99 | $3.13 | $2.99 | $3.12 | +4.26% | 228,400 |
| Jun 3, 2019 | $2.99 | $2.99 | $2.99 | $2.99 | 0.00% | 0 |
| May 28, 2019 | $3.09 | $3.09 | $2.99 | $2.99 | -3.23% | 788 |
| May 20, 2019 | $3.45 | $3.45 | $3.09 | $3.09 | -10.34% | 516 |
| May 13, 2019 | $3.45 | $3.45 | $3.45 | $3.45 | 0.00% | 0 |
| May 6, 2019 | $3.45 | $3.45 | $3.45 | $3.45 | 0.00% | 0 |
| Apr 29, 2019 | $3.45 | $3.45 | $3.45 | $3.45 | 0.00% | 0 |
| Apr 22, 2019 | $3.45 | $3.45 | $3.45 | $3.45 | 0.00% | 0 |
| Apr 15, 2019 | $3.40 | $3.45 | $3.40 | $3.45 | +1.37% | 700 |
| Apr 8, 2019 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Apr 1, 2019 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Mar 25, 2019 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Mar 18, 2019 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Mar 11, 2019 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Mar 4, 2019 | $3.52 | $3.52 | $3.40 | $3.40 | -3.20% | 8,120 |
| Feb 25, 2019 | $3.44 | $3.52 | $3.44 | $3.52 | +2.25% | 4,800 |
| Feb 19, 2019 | $3.55 | $3.55 | $3.44 | $3.44 | -3.24% | 1,200 |
| Feb 11, 2019 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Feb 4, 2019 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 1,200 |
| Jan 28, 2019 | $3.42 | $3.55 | $3.42 | $3.55 | +3.87% | 2,720 |
| Jan 22, 2019 | $3.42 | $3.42 | $3.42 | $3.42 | 0.00% | 0 |
| Jan 14, 2019 | $3.23 | $3.42 | $3.23 | $3.42 | +5.96% | 1,200 |
| Jan 7, 2019 | $3.23 | $3.23 | $3.23 | $3.23 | 0.00% | 0 |
| Dec 31, 2018 | $3.23 | $3.23 | $3.23 | $3.23 | 0.00% | 0 |
| Dec 24, 2018 | $3.23 | $3.23 | $3.23 | $3.23 | 0.00% | 0 |
| Dec 17, 2018 | $3.52 | $3.52 | $3.23 | $3.23 | -8.33% | 122,720 |
| Dec 10, 2018 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Dec 3, 2018 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Nov 26, 2018 | $3.42 | $3.52 | $3.42 | $3.52 | +4.01% | 1,600 |
| Nov 19, 2018 | $3.53 | $3.53 | $3.39 | $3.39 | -1.52% | 6,296 |
| Nov 12, 2018 | $3.39 | $3.44 | $3.39 | $3.44 | -2.28% | 3,600 |
| Nov 5, 2018 | $3.38 | $3.52 | $3.38 | $3.52 | +4.22% | 1,908 |
| Oct 29, 2018 | $3.42 | $3.47 | $3.38 | $3.38 | -3.43% | 28,800 |
| Oct 22, 2018 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Oct 15, 2018 | $3.56 | $3.56 | $3.50 | $3.50 | -1.69% | 6,400 |
| Oct 8, 2018 | $3.82 | $3.82 | $3.56 | $3.56 | -3.98% | 6,800 |
| Oct 1, 2018 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Sep 24, 2018 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Sep 17, 2018 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Sep 10, 2018 | $3.77 | $3.77 | $3.70 | $3.70 | -1.79% | 2,400 |
| Sep 4, 2018 | $3.97 | $3.97 | $3.77 | $3.77 | -5.04% | 24,828 |
| Aug 27, 2018 | $3.99 | $3.99 | $3.93 | $3.97 | -2.64% | 2,920 |
| Aug 20, 2018 | $4.08 | $4.08 | $4.08 | $4.08 | 0.00% | 0 |
| Aug 13, 2018 | $4.08 | $4.08 | $4.08 | $4.08 | 0.00% | 0 |
| Aug 6, 2018 | $3.80 | $4.11 | $3.80 | $4.08 | +7.23% | 1,200 |
| Jul 30, 2018 | $3.75 | $3.80 | $3.75 | $3.80 | +1.47% | 440 |
| Jul 23, 2018 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jul 16, 2018 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jul 9, 2018 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jul 2, 2018 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Jun 25, 2018 | $3.70 | $3.75 | $3.66 | $3.75 | -3.66% | 15,532 |
| Jun 18, 2018 | $3.89 | $3.89 | $3.89 | $3.89 | 0.00% | 0 |
| Jun 11, 2018 | $3.89 | $3.89 | $3.89 | $3.89 | -0.23% | 800 |
| Jun 4, 2018 | $4.00 | $4.00 | $3.90 | $3.90 | -2.53% | 400 |
| May 29, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| May 21, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| May 14, 2018 | $3.78 | $4.00 | $3.78 | $4.00 | +5.89% | 800 |
| May 7, 2018 | $3.83 | $3.83 | $3.78 | $3.78 | -1.37% | 1,600 |
| Apr 30, 2018 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Apr 23, 2018 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Apr 16, 2018 | $3.83 | $3.83 | $3.83 | $3.83 | +4.36% | 420 |
| Apr 9, 2018 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 0 |
| Apr 2, 2018 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 0 |
| Mar 26, 2018 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 0 |
| Mar 19, 2018 | $3.84 | $3.86 | $3.67 | $3.67 | -4.52% | 41,948 |
| Mar 12, 2018 | $3.87 | $3.87 | $3.84 | $3.84 | -0.62% | 932 |
| Mar 5, 2018 | $3.88 | $3.88 | $3.87 | $3.87 | -2.97% | 4,236 |
| Feb 26, 2018 | $3.87 | $3.99 | $3.87 | $3.99 | +2.92% | 2,400 |
| Feb 20, 2018 | $3.77 | $3.87 | $3.77 | $3.87 | +2.72% | 400 |
| Feb 12, 2018 | $3.77 | $3.83 | $3.72 | $3.77 | -0.07% | 41,612 |
| Feb 5, 2018 | $4.24 | $4.24 | $3.77 | $3.77 | -11.03% | 25,676 |
| Jan 29, 2018 | $4.40 | $4.40 | $4.24 | $4.24 | -5.09% | 4,868 |
| Jan 22, 2018 | $4.41 | $4.47 | $4.41 | $4.47 | +1.88% | 5,568 |
| Jan 16, 2018 | $4.38 | $4.41 | $4.38 | $4.39 | +0.23% | 17,408 |
| Jan 8, 2018 | $4.35 | $4.46 | $4.35 | $4.38 | +0.81% | 26,244 |
| Jan 2, 2018 | $4.25 | $4.34 | $4.25 | $4.34 | +2.48% | 3,208 |
| Dec 26, 2017 | $4.23 | $4.24 | $4.23 | $4.24 | -0.47% | 5,324 |
| Dec 18, 2017 | $4.12 | $4.26 | $4.12 | $4.26 | +1.73% | 33,048 |
| Dec 11, 2017 | $4.05 | $4.18 | $4.05 | $4.18 | +3.34% | 12,512 |
| Dec 4, 2017 | $4.19 | $4.19 | $4.05 | $4.05 | -3.29% | 24,468 |
| Nov 27, 2017 | $4.19 | $4.19 | $4.19 | $4.19 | -4.06% | 980 |
| Nov 20, 2017 | $4.20 | $4.38 | $4.20 | $4.36 | +4.62% | 7,452 |
| Nov 13, 2017 | $4.26 | $4.27 | $4.06 | $4.17 | -0.91% | 19,920 |
| Nov 6, 2017 | $4.23 | $4.30 | $4.20 | $4.21 | -0.41% | 31,780 |
| Oct 30, 2017 | $4.23 | $4.23 | $4.23 | $4.23 | 0.00% | 0 |
| Oct 23, 2017 | $4.15 | $4.23 | $4.15 | $4.23 | +2.18% | 23,684 |
| Oct 16, 2017 | $4.16 | $4.16 | $4.13 | $4.14 | -0.60% | 1,536 |
| Oct 9, 2017 | $4.09 | $4.16 | $4.09 | $4.16 | +1.84% | 5,060 |
| Oct 2, 2017 | $4.02 | $4.09 | $4.02 | $4.09 | +1.68% | 13,464 |
| Sep 25, 2017 | $4.10 | $4.10 | $4.02 | $4.02 | -0.31% | 57,096 |
| Sep 18, 2017 | $3.90 | $4.03 | $3.89 | $4.03 | +3.07% | 24,096 |
| Sep 11, 2017 | $3.92 | $3.98 | $3.87 | $3.91 | +1.62% | 19,192 |
| Sep 5, 2017 | $3.87 | $3.92 | $3.81 | $3.85 | -0.58% | 6,320 |
| Aug 28, 2017 | $3.98 | $3.98 | $3.87 | $3.87 | -2.71% | 4,948 |
| Aug 21, 2017 | $3.92 | $3.98 | $3.88 | $3.98 | -0.18% | 4,852 |
| Aug 14, 2017 | $3.91 | $4.02 | $3.91 | $3.99 | -0.46% | 7,096 |
| Aug 7, 2017 | $3.94 | $4.00 | $3.94 | $4.00 | +1.74% | 1,092 |
| Jul 31, 2017 | $4.06 | $4.06 | $3.92 | $3.94 | -1.07% | 52,148 |
| Jul 24, 2017 | $3.90 | $4.00 | $3.90 | $3.98 | +2.12% | 15,136 |
| Jul 17, 2017 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Jul 10, 2017 | $3.92 | $3.92 | $3.88 | $3.90 | -0.51% | 3,456 |
| Jul 3, 2017 | $3.90 | $3.95 | $3.90 | $3.92 | +0.51% | 7,336 |
| Jun 26, 2017 | $3.86 | $3.92 | $3.84 | $3.90 | +0.91% | 15,744 |
| Jun 19, 2017 | $3.90 | $3.94 | $3.85 | $3.86 | -0.96% | 9,000 |
| Jun 12, 2017 | $3.93 | $4.02 | $3.90 | $3.90 | -0.76% | 9,668 |
| Jun 5, 2017 | $4.08 | $4.08 | $3.92 | $3.93 | -4.90% | 14,624 |
| May 30, 2017 | $4.03 | $4.13 | $3.95 | $4.13 | +2.34% | 6,380 |
| May 22, 2017 | $4.10 | $4.10 | $4.04 | $4.04 | -1.09% | 16,436 |
| May 15, 2017 | $4.18 | $4.18 | $4.08 | $4.08 | -5.83% | 9,280 |
| May 8, 2017 | $4.20 | $4.33 | $4.14 | $4.33 | +4.15% | 37,144 |
| May 1, 2017 | $4.08 | $4.23 | $4.08 | $4.16 | +1.90% | 16,972 |
| Apr 24, 2017 | $3.96 | $4.11 | $3.96 | $4.08 | +2.51% | 20,340 |
| Apr 17, 2017 | $3.97 | $3.98 | $3.90 | $3.98 | +0.25% | 11,576 |
| Apr 10, 2017 | $3.96 | $3.99 | $3.96 | $3.97 | +0.82% | 9,468 |
| Apr 3, 2017 | $4.11 | $4.11 | $3.92 | $3.94 | -5.69% | 16,516 |
| Mar 27, 2017 | $4.18 | $4.18 | $4.18 | $4.18 | 0.00% | 0 |
| Mar 20, 2017 | $4.26 | $4.26 | $4.18 | $4.18 | -2.51% | 10,988 |
| Mar 13, 2017 | $4.17 | $4.29 | $4.17 | $4.29 | +2.70% | 6,676 |
| Mar 6, 2017 | $4.09 | $4.17 | $4.09 | $4.17 | +2.02% | 2,928 |
| Feb 27, 2017 | $4.17 | $4.17 | $4.09 | $4.09 | -1.92% | 4,120 |
| Feb 21, 2017 | $4.21 | $4.21 | $4.17 | $4.17 | -0.12% | 22,180 |
| Feb 13, 2017 | $3.97 | $4.18 | $3.97 | $4.18 | +5.30% | 9,728 |
| Feb 6, 2017 | $3.93 | $3.97 | $3.93 | $3.97 | +4.96% | 1,600 |
| Jan 30, 2017 | $3.61 | $3.78 | $3.61 | $3.78 | +4.71% | 22,800 |
| Jan 23, 2017 | $3.61 | $3.61 | $3.61 | $3.61 | 0.00% | 0 |
| Jan 17, 2017 | $3.61 | $3.61 | $3.61 | $3.61 | 0.00% | 0 |
| Jan 9, 2017 | $3.61 | $3.61 | $3.61 | $3.61 | +1.69% | 520 |
| Jan 3, 2017 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Dec 27, 2016 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Dec 19, 2016 | $3.65 | $3.65 | $3.55 | $3.55 | -3.14% | 108,364 |
| Dec 12, 2016 | $3.66 | $3.66 | $3.66 | $3.66 | 0.00% | 0 |
| Dec 5, 2016 | $3.60 | $3.66 | $3.60 | $3.66 | +5.24% | 3,936 |
| Nov 28, 2016 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Nov 21, 2016 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Nov 14, 2016 | $3.59 | $3.59 | $3.48 | $3.48 | +4.50% | 1,400 |
| Nov 7, 2016 | $3.36 | $3.36 | $3.33 | $3.33 | – | 840 |
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% |