TipRanks
Sumitomo Electric Industries Ltd (DE:SMO)
FRANKFURT:SMO
Germany Market

Sumitomo Electric Industries (SMO) Historical Prices

9 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
10.13
10.13
10.13
10.13
10.13
-7.06%
0
0.00
Sep 14, 2026
10.27
10.90
10.27
10.90
10.90
+2.02%
400
0.51
Sep 11, 2026
10.53
10.68
10.53
10.68
10.68
-10.89%
0
0.00
Sep 10, 2026
11.57
11.99
11.57
11.99
11.99
+6.33%
30
0.04
Sep 09, 2026
11.28
11.28
11.28
11.28
11.28
+5.19%
0
0.00
Sep 08, 2026
10.72
10.72
10.72
10.72
10.72
-5.02%
0
0.00
Sep 07, 2026
11.16
11.29
11.16
11.29
11.29
+3.81%
0
0.00
Sep 04, 2026
11.59
11.59
10.87
10.87
10.87
-4.90%
0
0.00
Sep 03, 2026
11.43
11.43
11.43
11.43
11.43
+4.88%
0
0.00
Sep 02, 2026
11.91
11.95
10.90
10.90
10.90
-7.45%
240
0.28
Sep 01, 2026
11.78
11.78
11.78
11.78
11.78
-0.25%
0
0.00
Aug 31, 2026
11.81
11.81
11.81
11.81
11.81
+8.33%
0
0.00
Aug 28, 2026
10.90
10.90
10.90
10.90
10.90
-7.00%
0
0.00
Aug 27, 2026
10.98
13.00
10.98
11.72
11.72
-4.67%
900
0.94
Aug 26, 2026
12.29
12.29
12.29
12.29
12.29
+1.60%
80
0.08
Aug 25, 2026
10.90
12.10
10.90
12.10
12.10
+11.01%
16,000
22.40
Aug 24, 2026
10.90
10.90
10.90
10.90
10.90
-0.46%
0
0.00
Aug 21, 2026
10.90
10.95
10.90
10.95
10.95
-10.96%
0
0.00
Aug 20, 2026
10.92
12.30
10.92
12.30
12.30
+9.28%
500
0.69
Aug 19, 2026
10.90
11.25
10.90
11.25
11.25
-15.05%
150
0.21
Aug 18, 2026
12.09
13.25
12.09
13.25
13.25
+4.15%
800
1.13
Aug 17, 2026
12.72
14.05
12.72
12.72
12.72
+5.12%
903
1.31
Aug 14, 2026
12.09
12.10
12.09
12.10
12.10
+4.40%
0
0.00
Aug 13, 2026
11.59
11.59
11.59
11.59
11.59
-3.43%
0
0.00
Aug 12, 2026
12.00
12.00
12.00
12.00
12.00
-1.51%
0
0.00
Aug 11, 2026
10.56
12.19
10.56
12.19
12.19
-4.84%
2,010
2.96
Aug 10, 2026
11.30
12.81
11.30
12.81
12.81
+20.70%
225
0.33
Aug 07, 2026
10.61
10.61
10.61
10.61
10.61
-3.93%
0
0.00
Aug 06, 2026
10.74
11.04
10.74
11.04
11.04
-7.27%
440
0.52
Aug 05, 2026
11.91
11.91
11.91
11.91
11.91
+1.79%
0
0.00
Aug 04, 2026
11.10
12.50
11.10
11.70
11.70
+4.50%
1,580
1.85
Aug 03, 2026
10.33
11.20
10.33
11.20
11.20
-1.79%
364
0.41
Jul 31, 2026
11.18
11.40
11.18
11.40
11.40
+13.10%
0
0.00
Jul 30, 2026
10.08
10.08
10.08
10.08
10.08
-0.85%
0
0.00
Jul 29, 2026
10.50
10.50
10.17
10.17
10.17
-17.20%
315
0.35
Jul 28, 2026
11.00
12.28
11.00
12.28
12.28
+6.08%
291
0.33
Jul 27, 2026
11.57
11.57
11.57
11.57
11.57
-4.28%
0
0.00
Jul 24, 2026
12.07
12.09
12.07
12.09
12.09
-2.66%
0
0.00
Jul 23, 2026
12.42
12.42
12.42
12.42
12.42
+2.66%
0
0.00
Jul 22, 2026
12.10
12.10
12.10
12.10
12.10
+0.77%
0
0.00
Jul 21, 2026
12.01
12.01
12.01
12.01
12.01
+0.07%
0
0.00
Jul 20, 2026
11.90
12.02
11.12
12.00
12.00
-4.91%
398
0.42
Jul 17, 2026
10.94
12.62
10.94
12.62
12.62
-5.82%
250
0.26
Jul 16, 2026
11.78
13.97
11.78
13.40
13.40
+3.08%
23
0.02
Jul 15, 2026
13.08
13.08
13.00
13.00
13.00
0.00%
80
0.08
Jul 14, 2026
13.00
13.00
13.00
13.00
13.00
-0.08%
0
0.00
Jul 13, 2026
13.00
13.01
13.00
13.01
13.01
-1.06%
0
0.00
Jul 10, 2026
12.87
13.15
12.87
13.15
13.15
+10.88%
0
0.00
Jul 09, 2026
11.85
11.86
11.85
11.86
11.86
-1.58%
250
0.23
Jul 08, 2026
11.82
12.40
11.82
12.05
12.05
-1.34%
275
0.26
Rows:
50