UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.90	34.94	34.87	34.89	34.89	-0.71%	3,828
Oct 30, 2024	35.19	35.19	35.11	35.14	35.14	-0.14%	3,626
Oct 29, 2024	35.15	35.20	35.15	35.19	35.19	0.09%	2,000
Oct 28, 2024	35.18	35.20	35.13	35.16	35.16	0.17%	6,000
Oct 25, 2024	35.13	35.17	35.10	35.10	35.10	-0.03%	347
Oct 24, 2024	35.08	35.12	35.08	35.11	35.11	0.11%	404
Oct 23, 2024	35.06	35.08	34.97	35.07	35.07	-0.40%	2,700
Oct 22, 2024	35.14	35.21	35.13	35.21	35.21	0.11%	8,938
Oct 21, 2024	35.22	35.22	35.14	35.17	35.17	-0.09%	1,300
Oct 18, 2024	35.18	35.21	35.17	35.20	35.20	0.20%	443,023
Oct 17, 2024	35.11	35.15	35.11	35.13	35.13	0.14%	3,000
Oct 16, 2024	35.08	35.08	35.04	35.08	35.08	0.11%	2,400
Oct 15, 2024	35.06	35.10	35.01	35.04	35.04	-0.28%	2,100
Oct 14, 2024	35.08	35.16	35.08	35.14	35.14	0.31%	400
Oct 11, 2024	34.96	35.03	34.96	35.03	35.03	0.23%	1,500
Oct 10, 2024	34.92	34.95	34.91	34.95	34.95	-0.09%	1,731
Oct 9, 2024	34.87	34.98	34.86	34.98	34.98	0.29%	18,500
Oct 8, 2024	34.78	34.88	34.78	34.88	34.88	0.46%	10,000
Oct 7, 2024	34.78	34.83	34.67	34.72	34.72	-0.43%	106,934
Oct 4, 2024	34.75	34.87	34.75	34.87	34.87	0.43%	1,800
Oct 3, 2024	34.76	34.81	34.68	34.72	34.72	-0.14%	17,700
Oct 2, 2024	34.72	34.77	34.69	34.77	34.77	-	2,400
Oct 1, 2024	34.71	34.79	34.70	34.77	34.77	-0.32%	6,512
Sep 30, 2024	34.81	34.88	34.79	34.88	34.88	0.14%	2,215
Sep 27, 2024	34.86	34.86	34.81	34.83	34.83	-0.09%	4,300
Sep 26, 2024	34.83	34.86	34.82	34.86	34.86	0.20%	12,329
Sep 25, 2024	34.82	34.84	34.77	34.79	34.79	-0.14%	3,943
Sep 24, 2024	34.78	34.84	34.78	34.84	34.84	0.17%	3,605
Sep 23, 2024	34.74	34.81	34.74	34.78	34.78	0.09%	5,035
Sep 20, 2024	34.66	34.80	34.66	34.75	34.75	-0.03%	6,000
Sep 19, 2024	34.74	34.78	34.70	34.76	34.76	0.87%	98,736
Sep 18, 2024	34.48	34.60	34.43	34.46	34.46	-0.06%	7,135
Sep 17, 2024	34.51	34.57	34.48	34.48	34.48	-0.09%	731
Sep 16, 2024	34.45	34.51	34.42	34.51	34.51	0.09%	4,506
Sep 13, 2024	34.40	34.49	34.40	34.48	34.48	0.35%	4,040
Sep 12, 2024	34.16	34.38	34.16	34.36	34.36	0.41%	19,900
Sep 11, 2024	33.75	34.22	33.72	34.22	34.22	0.53%	9,549
Sep 10, 2024	33.99	34.04	33.92	34.04	34.04	0.32%	7,600
Sep 9, 2024	33.88	33.94	33.83	33.93	33.93	0.59%	63,600
Sep 6, 2024	34.07	34.07	33.72	33.73	33.73	-0.82%	15,326
Sep 5, 2024	34.09	34.16	33.97	34.01	34.01	-0.26%	13,100
Sep 4, 2024	34.10	34.20	34.05	34.10	34.10	-0.09%	31,629
Sep 3, 2024	34.35	34.37	34.10	34.13	34.13	-1.04%	4,900
Aug 30, 2024	34.47	34.49	34.34	34.49	34.49	0.47%	63,339
Aug 29, 2024	34.39	34.48	34.31	34.33	34.33	-0.06%	3,600
Aug 28, 2024	34.41	34.41	34.23	34.35	34.35	-0.20%	6,100
Aug 27, 2024	34.33	34.42	34.33	34.42	34.42	0.15%	13,900
Aug 26, 2024	34.43	34.43	34.35	34.37	34.37	-0.15%	1,305
Aug 23, 2024	34.35	34.42	34.30	34.42	34.42	0.70%	6,842
Aug 22, 2024	34.38	34.39	34.17	34.18	34.18	-0.52%	7,718
Aug 21, 2024	34.30	34.36	34.28	34.36	34.36	0.20%	247,100
Aug 20, 2024	34.33	34.33	34.25	34.29	34.29	-0.03%	18,500
Aug 19, 2024	34.15	34.30	34.15	34.30	34.30	0.47%	485,131
Aug 16, 2024	34.08	34.17	34.07	34.14	34.14	0.18%	10,300
Aug 15, 2024	33.99	34.11	33.99	34.08	34.08	0.77%	15,400
Aug 14, 2024	33.71	33.82	33.70	33.82	33.82	0.30%	5,849
Aug 13, 2024	33.57	33.72	33.56	33.72	33.72	1.02%	4,924
Aug 12, 2024	33.36	33.48	33.33	33.38	33.38	0.03%	4,400
Aug 9, 2024	33.24	33.44	33.24	33.37	33.37	0.33%	6,525
Aug 8, 2024	33.08	33.28	33.08	33.26	33.26	1.16%	13,146
Aug 7, 2024	33.25	33.25	32.88	32.88	32.88	-0.51%	8,700
Aug 6, 2024	33.07	33.24	33.02	33.05	33.05	0.67%	21,907
Aug 5, 2024	32.88	33.07	32.77	32.83	32.83	-1.53%	22,800
Aug 2, 2024	33.45	33.45	33.23	33.34	33.34	-1.10%	70,207
Aug 1, 2024	34.06	34.06	33.58	33.71	33.71	-0.68%	6,122
Jul 31, 2024	33.82	34.02	33.82	33.94	33.94	0.74%	914
Jul 30, 2024	33.74	33.74	33.60	33.69	33.69	-0.21%	4,800
Jul 29, 2024	33.78	33.81	33.71	33.76	33.76	0.12%	36,700
Jul 26, 2024	33.71	33.81	33.64	33.72	33.72	0.57%	30,018
Jul 25, 2024	33.48	33.68	33.48	33.53	33.53	-0.09%	3,745
Jul 24, 2024	33.86	33.86	33.56	33.56	33.56	-1.29%	4,200
Jul 23, 2024	34.04	34.06	34.00	34.00	34.00	-0.03%	4,500
Jul 22, 2024	33.96	34.04	33.93	34.01	34.01	0.50%	29,881
Jul 19, 2024	33.92	33.92	33.82	33.84	33.84	-0.32%	4,014
Jul 18, 2024	34.13	34.13	33.87	33.95	33.95	-0.26%	31,793
Jul 17, 2024	34.10	34.13	34.03	34.04	34.04	-0.73%	20,379
Jul 16, 2024	34.21	34.29	34.19	34.29	34.29	0.41%	31,409
Jul 15, 2024	34.24	34.26	34.15	34.15	34.15	0.06%	5,037
Jul 12, 2024	34.10	34.23	34.10	34.13	34.13	0.21%	11,437
Jul 11, 2024	34.17	34.17	34.02	34.06	34.06	-0.32%	1,911
Jul 10, 2024	34.04	34.17	34.04	34.17	34.17	0.47%	8,768
Jul 9, 2024	34.03	34.05	34.00	34.01	34.01	0.06%	9,601
Jul 8, 2024	34.00	34.02	33.96	33.99	33.99	0.03%	15,141
Jul 5, 2024	33.93	33.99	33.85	33.98	33.98	0.32%	50,906
Jul 3, 2024	33.82	33.89	33.81	33.87	33.87	0.18%	6,273
Jul 2, 2024	33.58	33.81	33.58	33.81	33.81	0.27%	8,293
Jul 1, 2024	33.67	33.72	33.63	33.72	33.72	0.15%	2,989
Jun 28, 2024	33.77	33.83	33.64	33.67	33.67	-0.12%	31,469
Jun 27, 2024	33.71	33.72	33.63	33.71	33.71	0.12%	16,837
Jun 26, 2024	33.64	33.67	33.58	33.67	33.67	0.15%	5,835
Jun 25, 2024	33.59	33.64	33.57	33.62	33.62	0.12%	20,957
Jun 24, 2024	33.59	33.67	33.57	33.58	33.58	-0.09%	26,329
Jun 21, 2024	33.57	33.62	33.56	33.61	33.61	-0.06%	21,203
Jun 20, 2024	33.69	33.69	33.60	33.63	33.63	-0.09%	7,409
Jun 18, 2024	33.62	33.71	33.62	33.66	33.66	0.06%	25,451
Jun 17, 2024	33.48	33.67	33.47	33.64	33.64	0.48%	5,409
Jun 14, 2024	33.40	33.48	33.40	33.48	33.48	-0.09%	33,619
Jun 13, 2024	33.48	33.51	33.41	33.51	33.51	0.24%	15,059
Jun 12, 2024	33.42	33.54	33.39	33.43	33.43	0.45%	34,158
Jun 11, 2024	33.14	33.28	33.14	33.28	33.28	0.21%	7,737