Sumitomo Rubber Industries(SMTUF)
$12.49-0.77 (-5.81%)
SMTUF
Sumitomo Rubber Industries historical prices
$12.49
At close:-0.77 (-5.81%)
Sumitomo Rubber Industries (SMTUF) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.49 | 12.89 | 12.09 | 12.49 | 12.49 | -5.81% | 0 | 0.00 |
| Nov 11, 2026 | 13.26 | 13.66 | 12.86 | 13.26 | 13.26 | -0.08% | 0 | 0.00 |
| Nov 10, 2026 | 13.27 | 13.65 | 12.89 | 13.27 | 13.27 | -8.36% | 0 | 0.00 |
| Nov 09, 2026 | 13.51 | 13.86 | 13.15 | 13.51 | 13.51 | -6.73% | 0 | 0.00 |
| Nov 06, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | +7.58% | 300 | 16.76 |
| Sep 24, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.26% | 1,000 | 492.19 |
| Sep 23, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 13.50 | 13.96 | 13.03 | 13.50 | 13.50 | +0.22% | 0 | 0.00 |
| Sep 07, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.00% | 0 | 0.00 |
