Sumitomo Electric Industries, Ltd. ( SMTOY) - Price History
Monthly price history for SMTOY (Sumitomo Electric Industries, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7.26 | $7.26 |
| June 2026 | $9.16 | $73.31 |
| May 2026 | $9.88 | $79.06 |
| April 2026 | $8.13 | $65.03 |
| March 2026 | $6.58 | $52.68 |
| February 2026 | $7.74 | $66.45 |
| January 2026 | $5.08 | $43.59 |
| December 2025 | $4.70 | $40.35 |
| November 2025 | $4.57 | $39.24 |
| October 2025 | $4.27 | $36.68 |
| September 2025 | $3.33 | $28.56 |
| August 2025 | $3.30 | $28.63 |
| July 2025 | $2.88 | $24.97 |
| June 2025 | $2.47 | $21.43 |
| May 2025 | $2.42 | $21.04 |
| April 2025 | $1.85 | $16.05 |
| March 2025 | $1.90 | $16.49 |
| February 2025 | $1.95 | $17.38 |
| January 2025 | $2.11 | $18.81 |
| December 2024 | $2.04 | $18.16 |
| November 2024 | $2.16 | $19.22 |
| October 2024 | $1.76 | $15.64 |
| September 2024 | $1.80 | $16.05 |
| August 2024 | $1.83 | $16.54 |
| July 2024 | $1.70 | $15.35 |
| June 2024 | $1.72 | $15.56 |
| May 2024 | $1.79 | $16.19 |
| April 2024 | $1.72 | $15.51 |
| March 2024 | $1.71 | $15.43 |
| February 2024 | $1.35 | $14.84 |
| January 2024 | $1.23 | $13.52 |
| December 2023 | $1.16 | $12.74 |
| November 2023 | $1.13 | $12.41 |
| October 2023 | $0.94 | $10.36 |
| September 2023 | $1.10 | $12.07 |
| August 2023 | $0.98 | $12.26 |
| July 2023 | $1.02 | $12.81 |
| June 2023 | $0.97 | $12.16 |
| May 2023 | $0.94 | $11.84 |
| April 2023 | $1.01 | $12.66 |
| March 2023 | $1.02 | $12.75 |
| February 2023 | $0.86 | $12.30 |
| January 2023 | $0.84 | $11.95 |
| December 2022 | $0.80 | $11.40 |
| November 2022 | $0.80 | $11.47 |
| October 2022 | $0.73 | $10.46 |
| September 2022 | $0.71 | $10.11 |
| August 2022 | $0.68 | $11.56 |
| July 2022 | $0.65 | $11.02 |
| June 2022 | $0.65 | $11.03 |
| May 2022 | $0.66 | $11.08 |
| April 2022 | $0.64 | $10.79 |
| March 2022 | $0.71 | $12.04 |
| February 2022 | $0.68 | $13.22 |
| January 2022 | $0.67 | $13.13 |
| December 2021 | $0.67 | $13.02 |
| November 2021 | $0.67 | $13.12 |
| October 2021 | $0.68 | $13.21 |
| September 2021 | $0.69 | $13.41 |
| August 2021 | $0.59 | $13.38 |
| July 2021 | $0.62 | $14.10 |
| June 2021 | $0.65 | $14.77 |
| May 2021 | $0.68 | $15.47 |
| April 2021 | $0.66 | $14.88 |
| March 2021 | $0.66 | $15 |
| February 2021 | $0.59 | $14.52 |
| January 2021 | $0.54 | $13.30 |
| December 2020 | $0.54 | $13.24 |
| November 2020 | $0.46 | $11.45 |
| October 2020 | $0.44 | $10.96 |
| September 2020 | $0.45 | $11.17 |
| August 2020 | $0.42 | $11.78 |
| July 2020 | $0.41 | $11.53 |
| June 2020 | $0.41 | $11.49 |
| May 2020 | $0.42 | $11.64 |
| April 2020 | $0.37 | $10.41 |
| March 2020 | $0.38 | $10.54 |
| February 2020 | $0.38 | $11.96 |
| January 2020 | $0.43 | $13.66 |
| December 2019 | $0.48 | $15.16 |
| November 2019 | $0.47 | $14.92 |
| October 2019 | $0.44 | $13.84 |
| September 2019 | $0.40 | $12.69 |
| August 2019 | $0.32 | $11.79 |
| July 2019 | $0.33 | $12.47 |
| June 2019 | $0.35 | $13.13 |
| May 2019 | $0.32 | $12.08 |
| April 2019 | $0.35 | $13.24 |
| March 2019 | $0.36 | $13.26 |
| February 2019 | $0.32 | $13.92 |
| January 2019 | $0.32 | $14.21 |
| December 2018 | $0.30 | $13.32 |
| November 2018 | $0.32 | $14.02 |
| October 2018 | $0.31 | $13.66 |
| September 2018 | $0.36 | $15.69 |
| August 2018 | $0.32 | $15.85 |
| July 2018 | $0.31 | $15.31 |
| June 2018 | $0.30 | $14.90 |
| May 2018 | $0.30 | $15.14 |
| April 2018 | $0.31 | $15.35 |
| March 2018 | $0.27 | $15 |
| February 2018 | $0.26 | $16.22 |
| January 2018 | $0.27 | $17.04 |
| December 2017 | $0.27 | $16.91 |
| November 2017 | $0.28 | $17.32 |
| October 2017 | $0.27 | $16.87 |
| September 2017 | $0.26 | $16.33 |
| August 2017 | $0.23 | $15.65 |
| July 2017 | $0.24 | $16.18 |
| June 2017 | $0.23 | $15.52 |
| May 2017 | $0.24 | $15.88 |
| April 2017 | $0.24 | $16.30 |
| March 2017 | $0.24 | $16.57 |
| February 2017 | $0.22 | $16.43 |
| January 2017 | $0.19 | $14.64 |
| December 2016 | $0.19 | $14.46 |
| November 2016 | $0.19 | $14.06 |
| October 2016 | $0.20 | $14.79 |
| September 2016 | $0.19 | $14.22 |
| August 2016 | $0.18 | $14.83 |
| July 2016 | $0.17 | $14 |
| June 2016 | $0.16 | $13.07 |
| May 2016 | $0.17 | $14.15 |
| April 2016 | $0.15 | $12.57 |
| March 2016 | $0.15 | $12.18 |
| February 2016 | $0.13 | $12 |
| January 2016 | $0.13 | $12.56 |
| December 2015 | $0.15 | $14.33 |
| November 2015 | $0.15 | $14.21 |
| October 2015 | $0.14 | $13.79 |
| September 2015 | $0.13 | $12.72 |
| August 2015 | $0.13 | $13.76 |
| July 2015 | $0.14 | $14.93 |
| June 2015 | $0.15 | $15.50 |
| May 2015 | $0.15 | $16.01 |
| April 2015 | $0.14 | $14.19 |
| March 2015 | $0.12 | $13.13 |
| February 2015 | $0.11 | $12.97 |
| January 2015 | $0.11 | $13.02 |
| December 2014 | $0.11 | $12.62 |
| November 2014 | $0.11 | $13 |
| October 2014 | $0.11 | $13.16 |
| September 2014 | $0.13 | $14.77 |
| August 2014 | $0.12 | $14.66 |
| July 2014 | $0.12 | $14.85 |
| June 2014 | $0.11 | $140.66 |
| May 2014 | $0.11 | $134.45 |
| April 2014 | $0.11 | $138.13 |
| March 2014 | $0.12 | $149.15 |
| February 2014 | $0.11 | $152.45 |
| January 2014 | $0.12 | $159.53 |
| December 2013 | $0.12 | $166.88 |
| November 2013 | $0.11 | $152.29 |
| October 2013 | $0.11 | $149.63 |
| August 2013 | $0.09 | $132.26 |
| July 2013 | $0.10 | $134.72 |
| June 2013 | $0.08 | $115.77 |
| May 2013 | $0.09 | $123.16 |
| April 2013 | $0.09 | $123.63 |
| March 2013 | $0.08 | $121.63 |
| February 2013 | $0.08 | $115.76 |
| January 2013 | $0.07 | $110.11 |
| December 2012 | $0.07 | $112.15 |
| August 2012 | $0.07 | $122.11 |
| July 2012 | $0.07 | $119.08 |
| May 2012 | $0.08 | $129.44 |
| March 2012 | $0.07 | $137.70 |
| February 2012 | $0.07 | $123.31 |
| January 2012 | $0.06 | $117.32 |
| December 2011 | $0.06 | $106.59 |
| November 2011 | $0.06 | $101 |
| October 2011 | $0.06 | $112.92 |
| September 2011 | $0.06 | $126.28 |
| August 2011 | $0.07 | $141.99 |
| April 2011 | $0.06 | $130.98 |
| March 2011 | $0.06 | $133.97 |
| February 2011 | $0.07 | $146.82 |
| January 2011 | $0.07 | $146.16 |
| December 2010 | $0.06 | $138.68 |
| November 2010 | $0.06 | $130.31 |
| October 2010 | $0.06 | $131.65 |
| August 2010 | $0.05 | $113.82 |
| July 2010 | $0.05 | $115.52 |
| June 2010 | $0.05 | $122.26 |
| May 2010 | $0.05 | $118.91 |
| April 2010 | $0.05 | $122.58 |
| March 2010 | $0.05 | $122.64 |
| February 2010 | $0.05 | $123.64 |
| January 2010 | $0.05 | $130.04 |
| December 2009 | $0.05 | $121.40 |
| October 2009 | $0.05 | $127.36 |
| September 2009 | $0.05 | $130.11 |
| August 2009 | $0.05 | $126.95 |
| July 2009 | $0.04 | $108.47 |
| June 2009 | $0.04 | $110.98 |
| May 2009 | $0.04 | $113.25 |
| April 2009 | $0.04 | $96.97 |
| March 2009 | $0.03 | $83.12 |
| February 2009 | $0.03 | $79.27 |
| January 2009 | $0.03 | $76.52 |
| December 2008 | $0.02 | $73.31 |
| October 2008 | $0.03 | $79.10 |
| August 2008 | $0.04 | $112.04 |
| May 2008 | $0.04 | $129.32 |
| March 2008 | $0.04 | $126.86 |
| February 2008 | $0.05 | $153.52 |
| January 2008 | $0.05 | $140.08 |
| December 2007 | $0.05 | $157.10 |
| November 2007 | $0.06 | $164.74 |
| October 2007 | $0.05 | $154.61 |
| August 2007 | $0.05 | $158.92 |
| May 2007 | $0.05 | $148.69 |
| February 2007 | $0.05 | $143.68 |
| December 2006 | $0.05 | $155.42 |
| November 2006 | $0.05 | $153.68 |
| September 2006 | $0.04 | $130.46 |
| August 2006 | $0.04 | $130.07 |
| July 2006 | $0.05 | $143.48 |
| June 2006 | $0.05 | $146.61 |
| May 2006 | $0.05 | $161.17 |
| April 2006 | $0.05 | $158.32 |
| March 2006 | $0.05 | $145.44 |
| February 2006 | $0.05 | $149.41 |
| January 2006 | $0.05 | $161.24 |
| December 2005 | $0.05 | $152.67 |
| November 2005 | $0.05 | $139.62 |
| October 2005 | $0.04 | $128.42 |
| September 2005 | $0.04 | $135.90 |
| May 2005 | $0.03 | $103.12 |
| April 2005 | $0.03 | $104.04 |
| March 2005 | $0.03 | $103.73 |
| January 2005 | $0.04 | $106.05 |
| December 2004 | $0.03 | $104.22 |
| November 2004 | $0.03 | $96.30 |
| October 2004 | $0.03 | $94.90 |
| August 2004 | $0.03 | $90.82 |
SMTOY
Price: $7.26
52 week price:
Dividend Yield: 1.65%
Earnings Per Share: 3.00 USD
P/E Ratio: 24.32
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 45.9 billion