Other US listings · SMTOF · stock
Sumitomo Electric Industries Ltd./Adr/ (SMTOF) stock price history
Every Other US listings trading session of Sumitomo Electric Industries Ltd./Adr/ from Apr 8, 2013 to Jul 17, 2026: 1,951 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMTOF adjusted close, 2013 to 2026
- $21.48
- All time high, 2026
- $21.48
- 52 week high, $2.73 low
- 1,951
- Daily sessions since 2013
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SMTOF key facts
- Sumitomo Electric Industries Ltd./Adr/ (SMTOF) closed at $13.71 on Jul 17, 2026 on Other US listings.
- SMTOF's all time high close is $21.48, set on Jun 1, 2026; its all time low close is $0.0000 on Apr 8, 2013.
- SMTOF's 52 week range is $2.73 to $21.48.
- SMTOF returned +402.8% over the year to Jul 17, 2026 and -22.1% over five years.
- Over ten years SMTOF returned +30,332,947%, +253.3% a year compounded.
- SMTOF's deepest drawdown was -90.1% from Apr 1, 2021 to Apr 2, 2025.
- DataCedar holds 1,951 daily sessions of SMTOF history from Apr 8, 2013, adjusted for splits and dividends, served by the API under a key.
SMTOF price chart, 2013 to 2026
SMTOF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.4% |
| 3 months | -18.8% |
| 6 months | +263.6% |
| Year to date | +263.6% |
| 1 year | +402.8% |
| 3 years | +27.5% |
| 5 years | -22.1% |
| 10 years | +30,332,947% |
| Since Apr 8, 2013 | +47,830,329,859% |
| Compound annual growth, 13.3 years | +350.7% |
SMTOF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.48 on Jun 1, 2026
- All time low close
- $0.0000 on Apr 8, 2013
- 52 week high
- $21.48 on Jun 1, 2026
- 52 week low
- $2.73 on Jul 17, 2025
- Deepest drawdown
- -90.1% from Apr 1, 2021 to Apr 2, 2025, recovered May 26, 2026
- Best single session
- +16,000% on Mar 30, 2021
- Worst single session
- -63.1% on Mar 28, 2025
- Volatility, 1 year annualised
- 180.3%
- Sessions closing higher, 1 year
- 8%
- Growth of 1 since 2013
- 478,303,300×
- Best calendar year
- 2021, +15,946%
- Worst calendar year
- 2024, -47%
SMTOF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Apr 8, 2013; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.73 | $21.48 | $13.71 | $13.71 | +263.6% | 1.6M | 76 |
| 2025 | $2.19 | $3.77 | $1.88 | $3.77 | -36.6% | 159K | 126 |
| 2024 | $5.34 | $5.95 | $5.34 | $5.95 | -46.9% | 2.8K | 126 |
| 2023 | $10.91 | $11.35 | $10.70 | $11.20 | -14.0% | 194.8K | 125 |
| 2022 | $13.27 | $13.27 | $12.39 | $13.03 | -18.0% | 5.2K | 126 |
| 2021 | $0.0990 | $18.95 | $0.0990 | $15.89 | +15,946% | 36K | 186 |
| 2020 | $0.0184 | $0.0990 | $0.0107 | $0.0990 | +437.2% | 50.5K | 126 |
| 2019 | $0.0122 | $0.0184 | $0.0122 | $0.0184 | +50.9% | 89.9K | 124 |
| 2018 | $0.0070 | $0.0145 | $0.0061 | $0.0122 | +74.7% | 352.6K | 123 |
| 2017 | $0.0007 | $0.0072 | $0.0007 | $0.0070 | +974.4% | 261.5K | 125 |
| 2016 | $0.0001 | $0.0007 | $0.0000 | $0.0007 | +1,110% | 2.4M | 124 |
| 2015 | $0.0000 | $0.0001 | $0.0000 | $0.0001 | +1,354% | 351.2K | 125 |
| 2014 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | +2,976% | 54.4K | 252 |
| 2013 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | n/a | 12.8K | 187 |
SMTOF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $13.71 | -24.0% |
| June 2026 | $18.02 | -6.5% |
| May 2026 | $19.28 | +14.3% |
| April 2026 | $16.88 | +14.6% |
| March 2026 | $14.73 | +290.7% |
| September 2025 | $3.77 | +16.3% |
| August 2025 | $3.24 | +1.2% |
| July 2025 | $3.20 | +24.4% |
| June 2025 | $2.58 | -6.0% |
| May 2025 | $2.74 | +45.4% |
| April 2025 | $1.88 | -14.1% |
| March 2025 | $2.19 | -63.1% |
About the SMTOF data
Daily bars. 1,951 sessions from Apr 8, 2013 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMTOF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SMTOF share price history
