Other US listings · SMTOY · stock

Sumitomo Electric Industries Ltd./Adr/ (SMTOY) stock price history

Every Other US listings trading session of Sumitomo Electric Industries Ltd./Adr/ from Mar 5, 1996 to Jul 17, 2026: 7,641 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.

Get SMTOY data, free keyYear by year table

SMTOY adjusted close, 1996 to 2026

SMTOYSumitomo Electric Industries Ltd./Adr/
$7.15+154.8% over one year
200020052010201520202025
$11.14
All time high, 2026
$11.14
52 week high, $2.79 low
7,641
Daily sessions since 1996

Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

SMTOY key facts

  • Sumitomo Electric Industries Ltd./Adr/ (SMTOY) closed at $7.15 on Jul 17, 2026 on Other US listings.
  • SMTOY's all time high close is $11.14, set on Jun 22, 2026; its all time low close is $0.5840 on Oct 28, 2002.
  • SMTOY's 52 week range is $2.79 to $11.14.
  • SMTOY returned +154.8% over the year to Jul 17, 2026 and +324.7% over five years.
  • Over ten years SMTOY returned +348%, +16.2% a year compounded.
  • SMTOY's deepest drawdown was -75.0% from Nov 10, 2000 to Oct 28, 2002.
  • DataCedar holds 7,641 daily sessions of SMTOY history from Mar 5, 1996, adjusted for splits and dividends, served by the API under a key.

SMTOY price chart, 1996 to 2026

SMTOY adjusted close, Mar 5, 1996 to Jul 17, 2026$0.6336$1.62$4.16$10.65200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMTOY returns

Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.

PeriodReturn
1 month-23.9%
3 months-10.9%
6 months+33.8%
Year to date+41.6%
1 year+154.8%
3 years+390.6%
5 years+324.7%
10 years+348.4%
Since Mar 5, 1996+387.8%
Compound annual growth, 30.4 years+5.4%

SMTOY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
$11.14 on Jun 22, 2026
All time low close
$0.5840 on Oct 28, 2002
52 week high
$11.14 on Jun 22, 2026
52 week low
$2.79 on Jul 17, 2025
Deepest drawdown
-75.0% from Nov 10, 2000 to Oct 28, 2002, recovered Nov 21, 2024
Best single session
+33.3% on Oct 19, 1998
Worst single session
-30.0% on Oct 17, 2008
Volatility, 1 year annualised
63.8%
Sessions closing higher, 1 year
59%
Growth of 1 since 1996
4.9×
Best calendar year
2025, +132%
Worst calendar year
2001, -63%

SMTOY 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. 1996 starts on Mar 5, 1996; 2026 runs to Jul 17, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026$5.07$11.14$5.02$7.15+43.4%96M135
2025$2.12$5.72$1.51$4.99+131.6%88.8M250
2024$1.55$2.57$1.46$2.15+41.9%24.6M252
2023$1.37$1.60$1.23$1.52+11.4%23.5M250
2022$1.56$1.80$1.20$1.36-13.3%46.1M251
2021$1.60$1.93$1.49$1.57-1.7%1.6M252
2020$1.80$1.83$1.00$1.60-11.5%1.2M253
2019$1.62$1.87$1.33$1.80+14.7%2.8M252
2018$1.99$2.12$1.49$1.57-20.9%822.4K251
2017$1.73$2.08$1.66$1.99+15.1%617.6K251
2016$1.68$1.79$1.33$1.73+0.9%1.2M252
2015$1.51$1.97$1.44$1.71+13.2%2.8M252
2014$2.00$2.00$1.47$1.51-24.2%2.2M252
2013$1.36$2.01$1.32$2.00+46.8%2M252
2012$1.27$1.66$1.27$1.36+6.9%1.6M250
2011$1.64$1.83$1.20$1.27-22.6%3.5M252
2010$1.46$1.68$1.32$1.64+12.6%8M252
2009$0.8711$1.58$0.8711$1.46+67.7%488K252
2008$1.89$1.89$0.8711$0.8711-53.9%264K253
2007$1.81$1.95$1.67$1.89+4.6%496K251
2006$1.80$2.02$1.45$1.81+0.2%2M251
2005$1.14$1.80$1.13$1.80+57.7%1.3M252
2004$1.04$1.22$0.9834$1.14+14.0%704K252
2003$0.7475$1.11$0.6143$1.00+34.4%7.1M252
2002$0.8030$0.9694$0.5840$0.7475-1.5%3.4M252
2001$2.04$2.04$0.7475$0.7592-62.9%5.2M248
2000$1.33$2.34$1.33$2.04+53.5%3.2M252
1999$1.31$1.71$1.25$1.33+1.8%1.2M252
1998$1.58$1.82$1.02$1.31-17.0%8.7M252
1997$1.62$2.03$1.51$1.58-2.9%4.6M253
1996$1.47$1.70$1.47$1.62n/a7.3M210

SMTOY monthly closes, last 12 months

MonthMonth end closeChange
July 2026$7.15-22.0%
June 2026$9.16-5.7%
May 2026$9.72+15.7%
April 2026$8.40+21.7%
March 2026$6.90-16.6%
February 2026$8.27+51.3%
January 2026$5.47+9.7%
December 2025$4.99+1.6%
November 2025$4.91+6.9%
October 2025$4.59+29.8%
September 2025$3.53+0.8%
August 2025$3.51+11.8%

About the SMTOY data

Daily bars. 7,641 sessions from Mar 5, 1996 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 Mar 5, 1996, 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/SMTOY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Other US listings

  • SMSGY Samsonite International SA/ADR
  • SMSOF Samsonite International SA/ADR
  • SMTGF SMA Solar Technology AG/ADR
  • SMTOF Sumitomo Electric Industries Ltd./Adr/
  • SNBH Sentient Brands Holdings INC.
  • SNBRQ Sleep Number Corp
  • SNEJF Sony Group Corp
  • SNEVY Sunevision Holdings/Adr

Common questions

SMTOY share price history

Start with any symbol.

Start free