Sumit Woods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.00	43.66	41.89	42.60	42.60	-3.38%	38,342
May 27, 2026	44.45	45.50	43.70	44.09	44.09	-2.80%	18,596
May 26, 2026	44.11	45.79	43.56	45.36	45.36	1.11%	10,338
May 25, 2026	44.10	46.77	44.10	44.86	44.86	-0.04%	41,105
May 22, 2026	45.00	45.75	44.80	44.88	44.88	-0.22%	9,724
May 21, 2026	43.97	45.20	43.25	44.98	44.98	4.43%	30,592
May 20, 2026	43.11	44.00	42.03	43.07	43.07	-1.67%	67,364
May 19, 2026	43.01	45.69	42.96	43.80	43.80	-1.02%	19,353
May 18, 2026	45.98	45.98	44.00	44.25	44.25	-1.62%	43,778
May 15, 2026	46.98	46.98	44.20	44.98	44.98	-2.62%	47,184
May 14, 2026	45.02	46.89	44.59	46.19	46.19	2.60%	52,959
May 13, 2026	45.33	46.24	44.54	45.02	45.02	-2.66%	28,273
May 12, 2026	49.40	49.40	46.25	46.25	46.25	-4.99%	31,307
May 11, 2026	49.53	50.79	48.30	48.68	48.68	-1.72%	10,688
May 8, 2026	49.95	51.45	49.16	49.53	49.53	-0.82%	23,847
May 7, 2026	49.00	50.34	48.00	49.94	49.94	0.20%	14,294
May 6, 2026	52.95	52.95	49.84	49.84	49.84	-4.99%	72,102
May 5, 2026	53.45	53.45	51.91	52.46	52.46	-1.02%	23,995
May 4, 2026	53.63	53.63	52.02	53.00	53.00	-1.41%	6,975
Apr 30, 2026	55.00	55.55	52.82	53.76	53.76	-3.20%	69,855
Apr 29, 2026	54.48	55.87	52.65	55.54	55.54	1.95%	39,564
Apr 28, 2026	51.11	54.89	51.11	54.48	54.48	2.95%	50,862
Apr 27, 2026	53.29	53.35	52.20	52.92	52.92	-0.77%	8,734
Apr 24, 2026	52.70	53.42	50.85	53.33	53.33	0.76%	23,081
Apr 23, 2026	53.06	53.99	52.87	52.93	52.93	-4.89%	53,040
Apr 22, 2026	60.00	60.00	55.65	55.65	55.65	-4.99%	35,298
Apr 21, 2026	56.50	59.80	56.50	58.57	58.57	4.37%	53,979
Apr 20, 2026	61.00	61.00	55.10	56.12	56.12	-5.35%	68,855
Apr 17, 2026	51.99	60.00	50.06	59.29	59.29	16.12%	426,392
Apr 16, 2026	52.00	53.60	50.50	51.06	51.06	-2.72%	54,847
Apr 15, 2026	46.87	54.00	46.86	52.49	52.49	11.99%	129,541
Apr 13, 2026	45.28	47.36	45.24	46.87	46.87	0.02%	21,173
Apr 10, 2026	47.90	48.97	46.51	46.86	46.86	-2.64%	37,973
Apr 9, 2026	51.90	51.90	47.15	48.13	48.13	-4.05%	28,054
Apr 8, 2026	52.00	52.00	48.69	50.16	50.16	2.14%	93,259
Apr 7, 2026	47.78	49.75	46.21	49.11	49.11	5.25%	24,131
Apr 6, 2026	48.00	48.24	46.21	46.66	46.66	0.47%	16,897
Apr 2, 2026	47.00	47.09	45.01	46.44	46.44	0.11%	18,908
Apr 1, 2026	50.00	50.00	45.89	46.39	46.39	-0.17%	68,018
Mar 30, 2026	49.00	49.01	44.52	46.47	46.47	-6.05%	145,551
Mar 27, 2026	47.83	50.99	47.83	49.46	49.46	3.41%	155,598
Mar 25, 2026	44.60	48.30	43.41	47.83	47.83	8.93%	242,124
Mar 24, 2026	46.25	47.99	43.02	43.91	43.91	-2.47%	191,881
Mar 23, 2026	42.75	46.39	42.75	45.02	45.02	1.10%	122,072
Mar 20, 2026	46.35	48.00	44.28	44.53	44.53	-2.69%	113,072
Mar 19, 2026	45.77	49.78	43.12	45.76	45.76	-1.53%	215,299
Mar 18, 2026	45.50	48.50	45.50	46.47	46.47	3.06%	347,526
Mar 17, 2026	39.19	47.45	38.41	45.09	45.09	13.58%	877,724
Mar 16, 2026	40.82	41.02	36.68	39.70	39.70	3.09%	454,470
Mar 13, 2026	32.65	38.90	32.25	38.51	38.51	18.78%	369,192