S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Sumitomo Unsp ADR (SMTOY)

OTC

$77.13+$6.28 (+7.58%)

Price as of Jun 23, 2026

N/A
Market Cap
360.14%
1-Year Change
Auto Parts
Industry

1 Month
+20.74%

Low Price$65.80

High Price$89.13
3 Months
+50.76%

Low Price$53.98

High Price$89.13
1 Year
+360.14%

Low Price$19.37

High Price$89.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	75.55	77.71	75.55	77.13	-13.46%	52,385
06/22/2026	84.80	89.13	84.53	89.13	+7.58%	51,932
06/18/2026	80.00	82.85	79.50	82.85	+10.19%	56,128
06/17/2026	77.03	77.46	74.80	75.19	+0.93%	145,301
06/16/2026	76.93	77.29	74.11	74.50	+2.29%	89,684
06/15/2026	73.40	73.40	72.00	72.83	+3.07%	45,423
06/12/2026	69.29	71.95	68.37	70.66	+3.84%	44,355
06/11/2026	67.64	70.79	65.06	68.05	+3.42%	68,261
06/10/2026	66.08	68.36	65.32	65.80	-7.43%	64,435
06/09/2026	76.05	76.05	68.15	71.08	-12.23%	76,228
06/08/2026	78.50	81.15	77.78	80.98	+7.33%	70,934
06/05/2026	79.83	81.40	75.45	75.45	-11.43%	51,676
06/04/2026	84.68	86.05	82.00	85.19	-1.73%	58,841
06/03/2026	86.59	87.33	86.27	86.69	-1.69%	40,712
06/02/2026	81.01	88.21	81.01	88.18	+5.35%	96,253
06/01/2026	81.00	84.19	81.00	83.70	+7.67%	58,386
05/29/2026	76.44	78.49	76.44	77.74	+1.74%	52,270
05/28/2026	73.55	77.23	73.55	76.41	+0.35%	54,641
05/27/2026	75.63	76.14	74.60	76.14	+0.42%	38,533
05/26/2026	73.46	77.42	73.46	75.82	+2.71%	33,428
05/22/2026	74.15	74.81	73.82	73.82	+4.51%	116,235
05/21/2026	66.63	70.68	66.25	70.63	+3.08%	95,108
05/20/2026	66.94	68.53	65.19	68.52	+1.33%	70,549
05/19/2026	67.20	68.01	66.40	67.62	-4.06%	55,085
05/18/2026	73.39	73.94	69.81	70.48	+0.53%	59,115
05/15/2026	70.14	70.75	69.76	70.11	-8.94%	51,009
05/14/2026	79.40	79.40	76.46	76.99	-5.66%	79,187
05/13/2026	83.06	83.12	80.02	81.61	+13.76%	58,442
05/12/2026	73.18	73.89	70.65	71.74	-3.73%	55,709
05/11/2026	73.00	74.52	72.05	74.52	+1.15%	59,114
05/08/2026	73.34	73.92	72.64	73.67	+3.80%	40,888
05/07/2026	73.00	73.00	70.69	70.97	+3.23%	83,444
05/06/2026	69.04	69.04	67.00	68.75	+5.53%	34,642
05/05/2026	63.75	65.29	63.75	65.15	+2.44%	28,420
05/04/2026	65.53	65.53	63.05	63.60	-0.17%	39,947
05/01/2026	63.26	64.32	63.26	63.71	-5.19%	41,462
04/30/2026	65.05	67.50	64.47	67.20	+7.71%	72,114
04/29/2026	63.02	63.02	62.17	62.39	+0.13%	52,820
04/28/2026	61.59	62.40	60.69	62.31	+0.37%	77,107
04/27/2026	65.65	65.65	61.74	62.08	-2.85%	64,942
04/24/2026	63.02	63.92	62.77	63.90	+0.18%	46,486
04/23/2026	65.40	65.40	63.27	63.79	-6.90%	180,110
04/22/2026	69.73	69.73	67.63	68.51	+7.96%	233,410
04/21/2026	65.01	65.55	63.40	63.46	-0.11%	36,205
04/20/2026	64.76	64.76	62.64	63.53	-1.01%	53,210
04/17/2026	64.59	65.64	64.01	64.18	+0.28%	52,577
04/16/2026	63.93	64.00	62.83	64.00	+6.49%	50,837
04/15/2026	60.31	60.41	59.75	60.10	-6.71%	76,702
04/14/2026	64.35	65.84	63.71	64.42	+0.62%	133,377
04/13/2026	64.00	64.09	62.33	64.02	-5.99%	209,435
04/10/2026	66.52	68.40	66.50	68.10	+2.68%	234,487
04/09/2026	65.17	66.87	65.17	66.32	-0.82%	139,089
04/08/2026	65.13	67.52	65.13	66.87	+14.68%	269,677
04/07/2026	57.30	58.31	56.55	58.31	-2.88%	142,830
04/06/2026	60.51	60.51	59.71	60.04	+1.25%	54,111
04/02/2026	55.99	59.64	55.99	59.30	-1.38%	72,293
04/01/2026	58.78	60.62	58.61	60.13	+8.93%	66,700
03/31/2026	54.26	55.42	53.21	55.20	+2.26%	94,637
03/30/2026	55.00	57.65	53.98	53.98	-5.83%	64,577
03/27/2026	57.67	58.16	56.99	57.32	-1.70%	49,319
03/26/2026	63.44	63.44	58.31	58.31	-9.09%	58,671
03/25/2026	64.99	66.11	63.85	64.14	+3.87%	87,604
03/24/2026	60.00	62.00	59.88	61.75	+1.40%	128,300
03/23/2026	60.38	61.91	59.85	60.90	+3.01%	78,538
03/20/2026	62.16	62.28	58.90	59.12	-5.23%	48,273
03/19/2026	60.85	62.60	60.85	62.38	+2.52%	120,519
03/18/2026	61.75	62.00	60.85	60.85	+0.68%	32,251
03/17/2026	58.44	61.13	58.44	60.44	-7.67%	73,592
03/16/2026	65.01	65.94	64.88	65.46	+1.14%	67,615
03/13/2026	66.10	66.17	64.57	64.72	+0.97%	56,881
03/12/2026	66.20	66.20	63.33	64.10	-3.67%	54,794
03/11/2026	66.81	68.36	66.21	66.54	+3.48%	56,141
03/10/2026	63.60	66.40	63.60	64.30	+5.62%	95,741
03/09/2026	60.46	61.44	58.61	60.88	+0.76%	65,769
03/06/2026	60.21	61.07	59.83	60.42	-1.92%	58,008
03/05/2026	63.07	63.18	61.42	61.60	-7.35%	68,753
03/04/2026	64.51	67.75	64.51	66.49	-0.46%	80,940
03/03/2026	63.52	66.80	60.91	66.80	-2.78%	219,510
03/02/2026	67.82	69.03	66.77	68.71	+3.82%	254,576
02/27/2026	65.37	66.65	65.37	66.18	+2.21%	311,411
02/26/2026	68.00	68.00	64.43	64.75	-8.29%	157,047
02/25/2026	72.29	72.29	68.48	70.60	+1.22%	747,839
02/24/2026	68.20	69.94	67.17	69.75	+8.87%	469,276
02/23/2026	65.50	65.50	63.63	64.07	+1.63%	428,433
02/20/2026	62.59	63.27	62.00	63.04	+6.18%	45,713
02/19/2026	58.89	59.79	58.89	59.37	+3.56%	93,172
02/18/2026	58.80	59.36	57.24	57.33	+0.07%	48,948
02/17/2026	58.62	58.62	56.53	57.29	+0.72%	35,188
02/13/2026	56.63	58.20	56.63	56.88	+0.12%	79,101
02/12/2026	59.31	59.31	56.57	56.81	-1.44%	79,060
02/11/2026	57.12	57.71	57.00	57.64	+2.34%	75,626
02/10/2026	57.50	58.15	56.32	56.32	+2.77%	58,703
02/09/2026	53.21	55.48	53.21	54.80	+9.58%	92,504
02/06/2026	49.43	50.31	49.21	50.01	+6.68%	65,091
02/05/2026	46.93	47.80	46.88	46.88	-6.74%	81,037
02/04/2026	50.39	50.73	49.90	50.27	+5.12%	87,872
02/03/2026	48.40	49.30	47.26	47.82	+6.65%	46,230
02/02/2026	44.55	44.96	44.10	44.84	+2.51%	47,755
01/30/2026	44.56	44.56	43.46	43.74	-2.65%	46,813
01/29/2026	44.79	44.93	43.50	44.93	-2.13%	48,395