Sumco Corporation (SUMCF)
OTCMKTS · Delayed Price · Currency is USD
11.88
+0.36 (3.13%)
Feb 11, 2026, 4:00 PM EST
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.48 | 11.88 | 11.07 | 11.88 | 11.88 | 3.12% | 5,169 |
| Feb 10, 2026 | 11.45 | 11.54 | 10.38 | 11.52 | 11.52 | 3.51% | 3,153 |
| Feb 9, 2026 | 11.29 | 11.35 | 11.13 | 11.13 | 11.13 | 7.95% | 2,774 |
| Feb 6, 2026 | 10.79 | 10.79 | 10.31 | 10.31 | 10.31 | -3.28% | 1,918 |
| Feb 5, 2026 | 10.64 | 10.66 | 10.16 | 10.66 | 10.66 | 1.38% | 4,350 |
| Feb 4, 2026 | 10.70 | 10.70 | 10.33 | 10.52 | 10.52 | 1.93% | 4,661 |
| Feb 3, 2026 | 10.88 | 10.92 | 10.29 | 10.32 | 10.32 | -0.62% | 1,825 |
| Feb 2, 2026 | 10.38 | 10.39 | 9.87 | 10.38 | 10.38 | 1.02% | 4,783 |
| Jan 30, 2026 | 10.91 | 10.91 | 9.96 | 10.28 | 10.28 | -3.70% | 6,102 |
| Jan 29, 2026 | 10.67 | 10.67 | 9.83 | 10.67 | 10.67 | 4.96% | 3,905 |
| Jan 28, 2026 | 10.29 | 10.29 | 9.64 | 10.17 | 10.17 | -4.47% | 4,064 |
| Jan 27, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 8.26% | 3,603 |
| Jan 26, 2026 | 10.51 | 10.52 | 9.83 | 9.83 | 9.83 | -10.64% | 51,906 |
| Jan 23, 2026 | 11.00 | 11.00 | 10.42 | 11.00 | 11.00 | 3.09% | 7,176 |
| Jan 22, 2026 | 10.67 | 11.18 | 10.67 | 10.67 | 10.67 | 2.01% | 4,788 |
| Jan 21, 2026 | 10.46 | 10.46 | 10.10 | 10.46 | 10.46 | 1.85% | 4,854 |
| Jan 20, 2026 | 10.27 | 10.27 | 9.73 | 10.27 | 10.27 | -2.93% | 9,958 |
| Jan 16, 2026 | 10.58 | 10.58 | 9.90 | 10.58 | 10.58 | -3.91% | 5,940 |
| Jan 15, 2026 | 11.01 | 11.01 | 10.44 | 11.01 | 11.01 | 13.06% | 1,753 |
| Jan 14, 2026 | 9.60 | 10.27 | 9.60 | 9.74 | 9.74 | -4.00% | 2,615 |
| Jan 13, 2026 | 10.29 | 10.33 | 9.59 | 10.14 | 10.14 | 0.04% | 2,448 |
| Jan 12, 2026 | 9.75 | 10.14 | 9.56 | 10.14 | 10.14 | 6.87% | 6,385 |
| Jan 9, 2026 | 9.87 | 9.87 | 9.41 | 9.49 | 9.49 | 0.11% | 1,585 |
| Jan 8, 2026 | 9.98 | 9.98 | 9.48 | 9.48 | 9.48 | -4.74% | 1,165 |
| Jan 7, 2026 | 10.25 | 10.25 | 9.67 | 9.95 | 9.95 | -1.00% | 2,902 |
| Jan 6, 2026 | 9.85 | 10.05 | 9.85 | 10.05 | 10.05 | 5.02% | 735 |
| Jan 5, 2026 | 9.38 | 9.57 | 9.18 | 9.57 | 9.57 | 0.74% | 6,817 |
| Jan 2, 2026 | 9.53 | 9.53 | 9.02 | 9.50 | 9.50 | -0.02% | 4,343 |
| Dec 31, 2025 | 8.88 | 9.50 | 8.88 | 9.50 | 9.50 | 1.41% | 2,571 |
| Dec 30, 2025 | 9.59 | 9.59 | 9.15 | 9.37 | 9.37 | 1.85% | 5,290 |
| Dec 29, 2025 | 9.08 | 9.32 | 9.08 | 9.20 | 9.20 | -2.70% | 11,218 |
| Dec 26, 2025 | 9.53 | 9.53 | 9.13 | 9.46 | 9.46 | 4.24% | 7,931 |
| Dec 24, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4.18% | 463 |
| Dec 23, 2025 | 8.69 | 9.26 | 8.69 | 8.71 | 8.71 | -3.48% | 3,612 |
| Dec 22, 2025 | 8.83 | 9.02 | 8.63 | 9.02 | 9.02 | 6.92% | 8,231 |
| Dec 19, 2025 | 7.84 | 8.44 | 7.84 | 8.44 | 8.44 | -0.40% | 3,029 |
| Dec 18, 2025 | 8.27 | 8.47 | 8.08 | 8.47 | 8.47 | 3.27% | 3,409 |
| Dec 17, 2025 | 8.48 | 8.61 | 8.20 | 8.20 | 8.20 | 0.64% | 7,735 |
| Dec 16, 2025 | 8.30 | 8.45 | 8.15 | 8.15 | 8.15 | -3.86% | 3,855 |
| Dec 15, 2025 | 8.22 | 8.49 | 8.15 | 8.48 | 8.48 | -4.50% | 7,335 |
| Dec 12, 2025 | 8.67 | 8.89 | 8.64 | 8.88 | 8.88 | 0.21% | 6,824 |
| Dec 11, 2025 | 8.90 | 8.90 | 8.86 | 8.86 | 8.86 | -2.78% | 1,414 |
| Dec 10, 2025 | 9.11 | 9.11 | 8.90 | 9.11 | 9.11 | -1.28% | 2,267 |
| Dec 9, 2025 | 8.95 | 9.23 | 8.65 | 9.23 | 9.23 | 0.11% | 5,222 |
| Dec 8, 2025 | 8.67 | 9.22 | 8.67 | 9.22 | 9.22 | 6.67% | 2,132 |
| Dec 5, 2025 | 9.18 | 9.19 | 8.64 | 8.64 | 8.64 | 4.42% | 3,087 |
| Dec 4, 2025 | 8.57 | 8.74 | 8.28 | 8.28 | 8.28 | -4.24% | 18,774 |
| Dec 3, 2025 | 8.14 | 8.64 | 8.12 | 8.64 | 8.64 | 9.39% | 3,129 |
| Dec 2, 2025 | 8.14 | 8.14 | 7.90 | 7.90 | 7.90 | -2.58% | 4,463 |
| Dec 1, 2025 | 7.95 | 8.11 | 7.75 | 8.11 | 8.11 | 7.86% | 3,441 |