Sumco Corporation (SUMCF)
OTCMKTS
· Delayed Price · Currency is USD
7.07
+0.07 (1.03%)
May 14, 2025, 3:50 PM EDT
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 6.78 | 6.78 | 6.60 | 6.78 | 6.78 | 8.31% | 2,735 |
| Apr 21, 2025 | 6.15 | 6.70 | 6.10 | 6.26 | 6.26 | 3.30% | 2,537 |
| Apr 17, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.12% | 930 |
| Apr 16, 2025 | 5.88 | 6.05 | 5.87 | 6.05 | 6.05 | -0.93% | 4,068 |
| Apr 15, 2025 | 6.11 | 6.59 | 6.11 | 6.11 | 6.11 | -0.65% | 2,240 |
| Apr 14, 2025 | 6.17 | 6.53 | 6.15 | 6.15 | 6.15 | 5.85% | 6,725 |
| Apr 11, 2025 | 6.29 | 6.40 | 5.81 | 5.81 | 5.81 | 1.11% | 25,176 |
| Apr 10, 2025 | 5.75 | 6.27 | 5.62 | 5.75 | 5.75 | 9.24% | 10,730 |
| Apr 9, 2025 | 5.15 | 5.75 | 5.15 | 5.26 | 5.26 | -6.90% | 7,725 |
| Apr 8, 2025 | 6.15 | 6.15 | 5.57 | 5.65 | 5.65 | 6.08% | 8,845 |
| Apr 7, 2025 | 5.38 | 5.38 | 4.80 | 5.33 | 5.33 | -5.73% | 11,553 |
| Apr 4, 2025 | 6.13 | 6.13 | 5.65 | 5.65 | 5.65 | -16.10% | 5,671 |
| Apr 3, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -4.89% | 283 |
| Apr 2, 2025 | 7.08 | 7.08 | 6.72 | 7.08 | 7.08 | 5.36% | 1,721 |
| Apr 1, 2025 | 7.20 | 7.20 | 6.72 | 6.72 | 6.72 | -0.44% | 1,960 |
| Mar 31, 2025 | 7.20 | 7.20 | 6.48 | 6.75 | 6.75 | -11.60% | 2,363 |
| Mar 28, 2025 | 7.66 | 7.66 | 7.64 | 7.64 | 7.64 | 2.77% | 922 |
| Mar 27, 2025 | 7.43 | 7.82 | 7.43 | 7.43 | 7.43 | -7.01% | 6,764 |
| Mar 26, 2025 | 7.40 | 7.99 | 7.40 | 7.99 | 7.99 | -0.94% | 6,900 |
| Mar 25, 2025 | 7.50 | 8.07 | 7.50 | 8.07 | 8.07 | 7.98% | 10,744 |
| Mar 24, 2025 | 7.98 | 7.98 | 7.47 | 7.47 | 7.47 | -0.24% | 951 |
| Mar 21, 2025 | 8.04 | 8.05 | 7.49 | 7.49 | 7.49 | -12.46% | 3,258 |
| Mar 20, 2025 | 8.03 | 8.55 | 8.03 | 8.55 | 8.55 | 7.19% | 712 |
| Mar 19, 2025 | 8.52 | 8.52 | 7.98 | 7.98 | 7.98 | -6.18% | 1,291 |
| Mar 18, 2025 | 7.90 | 8.51 | 7.90 | 8.51 | 8.51 | 2.36% | 2,614 |
| Mar 17, 2025 | 8.31 | 8.31 | 8.10 | 8.31 | 8.31 | 5.86% | 1,786 |
| Mar 14, 2025 | 8.37 | 8.37 | 7.85 | 7.85 | 7.85 | -1.75% | 2,809 |
| Mar 13, 2025 | 8.15 | 8.15 | 7.99 | 7.99 | 7.99 | 3.36% | 1,085 |
| Mar 12, 2025 | 8.12 | 8.12 | 7.73 | 7.73 | 7.73 | -4.33% | 1,014 |
| Mar 11, 2025 | 7.57 | 8.08 | 7.44 | 8.08 | 8.08 | 4.80% | 27,183 |
| Mar 10, 2025 | 8.19 | 8.19 | 7.71 | 7.71 | 7.71 | -0.64% | 1,284 |
| Mar 7, 2025 | 7.76 | 7.91 | 7.76 | 7.76 | 7.76 | 0.26% | 3,951 |
| Mar 6, 2025 | 7.58 | 7.74 | 7.58 | 7.74 | 7.74 | 4.03% | 4,123 |
| Mar 5, 2025 | 7.44 | 7.44 | 7.20 | 7.44 | 7.44 | -1.33% | 2,583 |