Sumedha Fiscal Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.50	41.50	39.75	41.18	41.18	1.43%	3,516
May 27, 2026	41.00	41.98	40.00	40.60	40.60	0.30%	3,213
May 26, 2026	42.12	43.41	40.03	40.48	40.48	-5.82%	10,900
May 25, 2026	43.00	46.50	42.64	42.98	42.98	1.44%	15,219
May 22, 2026	41.25	42.90	41.25	42.37	42.37	0.67%	844
May 21, 2026	42.99	43.00	41.55	42.09	42.09	0.24%	1,743
May 20, 2026	43.45	43.45	41.99	41.99	41.99	-0.99%	1,580
May 19, 2026	44.00	44.00	42.00	42.41	42.41	-1.21%	2,581
May 18, 2026	42.25	43.99	41.00	42.93	42.93	1.61%	6,321
May 15, 2026	42.49	42.49	41.00	42.25	42.25	2.33%	3,329
May 14, 2026	43.90	43.95	40.79	41.29	41.29	-3.39%	4,952
May 13, 2026	40.02	43.45	40.02	42.74	42.74	4.12%	6,749
May 12, 2026	42.10	42.10	40.00	41.05	41.05	-2.49%	4,047
May 11, 2026	42.01	44.00	42.00	42.10	42.10	-1.06%	2,511
May 8, 2026	41.99	43.00	41.47	42.55	42.55	1.33%	11,562
May 7, 2026	40.99	42.10	40.75	41.99	41.99	4.69%	5,577
May 6, 2026	39.53	41.74	39.50	40.11	40.11	-0.64%	1,156
May 5, 2026	41.39	42.00	40.22	40.37	40.37	-2.46%	5,746
May 4, 2026	39.92	41.80	39.56	41.39	41.39	3.68%	6,239
Apr 30, 2026	40.23	40.46	39.00	39.92	39.92	1.76%	1,999
Apr 29, 2026	39.15	40.50	39.01	39.23	39.23	-0.68%	8,799
Apr 28, 2026	39.81	40.00	39.01	39.50	39.50	-0.78%	2,281
Apr 27, 2026	38.25	40.00	38.06	39.81	39.81	1.92%	2,717
Apr 24, 2026	40.50	40.50	39.00	39.06	39.06	-1.11%	5,214
Apr 23, 2026	39.10	40.95	39.00	39.50	39.50	-1.74%	2,965
Apr 22, 2026	41.00	41.00	39.40	40.20	40.20	0.27%	1,568
Apr 21, 2026	40.14	40.26	38.50	40.09	40.09	2.90%	8,846
Apr 20, 2026	37.75	39.51	37.75	38.96	38.96	2.55%	6,171
Apr 17, 2026	38.43	39.74	37.41	37.99	37.99	-1.14%	16,769
Apr 16, 2026	39.50	40.50	38.01	38.43	38.43	-0.18%	17,928
Apr 15, 2026	38.25	39.20	37.06	38.50	38.50	1.34%	722
Apr 13, 2026	39.00	39.00	36.01	37.99	37.99	1.14%	2,228
Apr 10, 2026	37.25	38.50	37.25	37.56	37.56	1.57%	2,464
Apr 9, 2026	39.40	39.40	36.77	36.98	36.98	-1.94%	15,982
Apr 8, 2026	36.00	38.40	35.99	37.71	37.71	4.95%	10,475
Apr 7, 2026	36.98	36.98	35.00	35.93	35.93	0.42%	1,733
Apr 6, 2026	35.00	35.99	34.20	35.78	35.78	1.56%	4,769
Apr 2, 2026	34.50	35.28	33.50	35.23	35.23	1.35%	4,396
Apr 1, 2026	33.99	35.80	33.28	34.76	34.76	9.14%	3,800
Mar 30, 2026	34.90	34.90	31.72	31.85	31.85	-4.53%	23,695
Mar 27, 2026	33.50	33.75	31.55	33.36	33.36	0.03%	19,851
Mar 25, 2026	34.90	34.90	33.15	33.35	33.35	-1.45%	11,426
Mar 24, 2026	35.00	35.00	32.00	33.84	33.84	-1.80%	15,049
Mar 23, 2026	36.00	36.00	32.05	34.46	34.46	6.29%	7,493
Mar 20, 2026	33.80	33.80	32.00	32.42	32.42	-1.04%	13,753
Mar 19, 2026	39.00	39.00	32.70	32.76	32.76	-2.27%	6,382
Mar 18, 2026	34.84	34.84	32.73	33.52	33.52	2.70%	19,561
Mar 17, 2026	37.80	37.80	30.95	32.64	32.64	-7.54%	69,493
Mar 16, 2026	40.40	40.40	34.91	35.30	35.30	-6.24%	63,234
Mar 13, 2026	36.39	38.35	35.75	37.65	37.65	3.46%	13,628