Sumco Corporation (SUMCF)
OTCMKTS
· Delayed Price · Currency is USD
8.39
+0.59 (7.62%)
Jul 3, 2025, 11:56 AM EDT
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 7.62% | 902 |
| Jul 2, 2025 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | 1.23% | 724 |
| Jul 1, 2025 | 7.99 | 7.99 | 7.43 | 7.71 | 7.71 | -5.58% | 5,924 |
| Jun 30, 2025 | 8.30 | 8.30 | 7.59 | 8.16 | 8.16 | 2.64% | 10,108 |
| Jun 27, 2025 | 7.91 | 8.21 | 7.91 | 7.95 | 7.95 | 6.26% | 4,303 |
| Jun 26, 2025 | 8.05 | 8.06 | 7.26 | 7.48 | 7.48 | -5.39% | 2,048 |
| Jun 25, 2025 | 7.91 | 7.91 | 7.16 | 7.91 | 7.91 | 7.24% | 2,098 |
| Jun 24, 2025 | 6.85 | 7.56 | 6.85 | 7.37 | 7.37 | 9.41% | 5,548 |
| Jun 23, 2025 | 7.32 | 7.54 | 6.74 | 6.74 | 6.74 | -0.59% | 13,639 |
| Jun 20, 2025 | 6.78 | 7.32 | 6.78 | 6.78 | 6.78 | -8.01% | 1,527 |
| Jun 18, 2025 | 7.10 | 7.37 | 6.65 | 7.37 | 7.37 | 1.24% | 6,616 |
| Jun 17, 2025 | 7.31 | 7.31 | 7.28 | 7.28 | 7.28 | 2.39% | 3,062 |
| Jun 16, 2025 | 7.11 | 7.11 | 6.99 | 7.11 | 7.11 | -2.25% | 21,209 |
| Jun 13, 2025 | 7.27 | 7.28 | 6.75 | 7.27 | 7.27 | -3.91% | 3,130 |
| Jun 12, 2025 | 7.57 | 7.57 | 7.03 | 7.57 | 7.57 | 0.26% | 2,580 |
| Jun 11, 2025 | 7.86 | 7.86 | 7.55 | 7.55 | 7.55 | 9.82% | 8,735 |
| Jun 10, 2025 | 7.12 | 7.12 | 6.58 | 6.88 | 6.88 | -2.76% | 7,652 |
| Jun 9, 2025 | 6.53 | 7.07 | 6.53 | 7.07 | 7.07 | 0.26% | 3,614 |
| Jun 6, 2025 | 6.56 | 7.06 | 6.56 | 7.05 | 7.05 | 6.12% | 9,399 |
| Jun 5, 2025 | 6.92 | 6.92 | 6.65 | 6.65 | 6.65 | 0.68% | 2,715 |
| Jun 4, 2025 | 6.33 | 6.87 | 6.33 | 6.60 | 6.60 | -0.75% | 3,094 |
| Jun 3, 2025 | 6.38 | 6.92 | 6.23 | 6.65 | 6.65 | -3.76% | 15,735 |
| Jun 2, 2025 | 6.87 | 7.06 | 6.86 | 6.91 | 6.91 | 5.18% | 4,328 |
| May 30, 2025 | 7.08 | 7.08 | 6.57 | 6.57 | 6.57 | -8.50% | 880 |
| May 29, 2025 | 6.60 | 7.18 | 6.60 | 7.18 | 7.18 | 9.12% | 9,016 |
| May 28, 2025 | 7.12 | 7.12 | 6.58 | 6.58 | 6.58 | -5.57% | 2,122 |
| May 27, 2025 | 6.96 | 6.97 | 6.20 | 6.97 | 6.97 | -0.03% | 2,946 |
| May 23, 2025 | 6.96 | 6.97 | 6.27 | 6.97 | 6.97 | -0.71% | 5,916 |
| May 22, 2025 | 7.02 | 7.02 | 6.48 | 7.02 | 7.02 | 0.86% | 1,527 |
| May 21, 2025 | 6.96 | 6.96 | 6.54 | 6.96 | 6.96 | -0.63% | 2,746 |
| May 20, 2025 | 7.00 | 7.00 | 6.41 | 7.00 | 7.00 | 1.21% | 2,308 |
| May 19, 2025 | 6.92 | 6.92 | 6.38 | 6.92 | 6.92 | 1.02% | 3,374 |
| May 16, 2025 | 7.12 | 7.12 | 6.85 | 6.85 | 6.85 | -5.12% | 4,374 |
| May 15, 2025 | 7.37 | 7.37 | 6.95 | 7.22 | 7.22 | 2.09% | 8,029 |
| May 14, 2025 | 6.85 | 7.08 | 6.85 | 7.07 | 7.07 | 1.03% | 2,960 |
| May 13, 2025 | 6.42 | 7.00 | 6.42 | 7.00 | 7.00 | -3.98% | 2,303 |
| May 12, 2025 | 7.29 | 7.43 | 6.81 | 7.29 | 7.29 | 4.59% | 16,030 |
| May 9, 2025 | 6.97 | 7.12 | 6.43 | 6.97 | 6.97 | -3.46% | 8,128 |
| May 8, 2025 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 5.25% | 2,655 |
| May 7, 2025 | 6.86 | 6.90 | 6.80 | 6.86 | 6.86 | 0.68% | 3,066 |
| May 6, 2025 | 7.10 | 7.10 | 6.81 | 6.81 | 6.81 | -3.57% | 7,762 |
| May 5, 2025 | 6.87 | 7.07 | 6.66 | 7.07 | 7.07 | -1.48% | 3,580 |
| May 2, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.73% | 132 |
| May 1, 2025 | 6.44 | 7.12 | 6.44 | 7.12 | 7.12 | 3.19% | 3,266 |
| Apr 30, 2025 | 6.90 | 7.17 | 6.90 | 6.90 | 6.90 | -4.70% | 3,326 |
| Apr 29, 2025 | 6.76 | 7.24 | 6.76 | 7.24 | 7.24 | 3.80% | 1,184 |
| Apr 28, 2025 | 6.69 | 7.37 | 6.68 | 6.98 | 6.98 | 3.33% | 9,951 |
| Apr 25, 2025 | 7.20 | 7.20 | 6.75 | 6.75 | 6.75 | 3.21% | 6,181 |
| Apr 24, 2025 | 6.96 | 6.96 | 6.54 | 6.54 | 6.54 | -5.35% | 1,321 |
| Apr 23, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.92% | 483 |