Sumco Corporation (SUMCF)
OTCMKTS · Delayed Price · Currency is USD
18.99
-0.88 (-4.41%)
At close: Sep 25, 2026
SUMCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 20.10 | 20.10 | 18.99 | 18.99 | 18.99 | -4.41% | 1,225 |
| Sep 24, 2026 | 19.87 | 19.87 | 18.74 | 19.87 | 19.87 | -0.52% | 1,934 |
| Sep 23, 2026 | 19.97 | 19.97 | 18.86 | 19.97 | 19.97 | 2.73% | 5,495 |
| Sep 22, 2026 | 20.24 | 20.31 | 18.88 | 19.44 | 19.44 | -2.81% | 4,103 |
| Sep 21, 2026 | 18.66 | 20.01 | 18.66 | 20.00 | 20.00 | 2.48% | 2,722 |
| Sep 18, 2026 | 19.52 | 19.52 | 18.43 | 19.52 | 19.52 | 3.34% | 3,341 |
| Sep 17, 2026 | 18.07 | 18.89 | 17.84 | 18.89 | 18.89 | -3.25% | 2,992 |
| Sep 16, 2026 | 19.00 | 19.76 | 18.42 | 19.52 | 19.52 | 3.99% | 30,755 |
| Sep 15, 2026 | 18.09 | 19.15 | 18.09 | 18.77 | 18.77 | 0.03% | 1,219 |
| Sep 14, 2026 | 17.89 | 18.77 | 17.89 | 18.77 | 18.77 | 0.93% | 1,654 |
| Sep 11, 2026 | 19.60 | 19.60 | 18.50 | 18.60 | 18.60 | -7.57% | 1,903 |
| Sep 10, 2026 | 19.00 | 20.12 | 19.00 | 20.12 | 20.12 | -2.04% | 1,306 |
| Sep 9, 2026 | 19.57 | 20.54 | 19.57 | 20.54 | 20.54 | 6.72% | 2,823 |
| Sep 8, 2026 | 19.84 | 19.84 | 19.24 | 19.24 | 19.24 | -8.67% | 2,240 |
| Sep 4, 2026 | 19.91 | 21.10 | 19.71 | 21.07 | 21.07 | 0.39% | 1,638 |
| Sep 3, 2026 | 20.99 | 20.99 | 18.95 | 20.99 | 20.99 | 2.92% | 1,647 |
| Sep 2, 2026 | 20.41 | 20.50 | 20.39 | 20.39 | 20.39 | -5.10% | 1,961 |
| Sep 1, 2026 | 19.96 | 21.49 | 19.96 | 21.49 | 21.49 | -3.32% | 1,618 |
| Aug 31, 2026 | 22.06 | 22.26 | 21.10 | 22.23 | 22.23 | 5.05% | 4,354 |
| Aug 28, 2026 | 21.65 | 21.66 | 21.16 | 21.16 | 21.16 | -1.03% | 2,034 |
| Aug 27, 2026 | 22.97 | 23.05 | 21.38 | 21.38 | 21.38 | -4.25% | 3,858 |
| Aug 26, 2026 | 20.47 | 22.33 | 20.47 | 22.33 | 22.33 | -3.17% | 3,171 |
| Aug 25, 2026 | 21.44 | 23.06 | 21.44 | 23.06 | 23.06 | 4.53% | 607 |
| Aug 24, 2026 | 22.06 | 22.06 | 20.59 | 22.06 | 22.06 | -1.43% | 4,912 |
| Aug 21, 2026 | 22.28 | 22.38 | 20.30 | 22.38 | 22.38 | -1.54% | 7,949 |
| Aug 20, 2026 | 21.83 | 22.73 | 20.87 | 22.73 | 22.73 | -0.87% | 2,202 |
| Aug 19, 2026 | 22.93 | 22.93 | 22.15 | 22.93 | 22.93 | -4.58% | 4,947 |
| Aug 18, 2026 | 24.03 | 24.03 | 22.17 | 24.03 | 24.03 | -9.66% | 1,906 |
| Aug 17, 2026 | 26.88 | 27.32 | 25.88 | 26.60 | 26.60 | 9.65% | 3,767 |
| Aug 14, 2026 | 25.77 | 25.77 | 23.00 | 24.26 | 24.26 | 4.56% | 2,032 |
| Aug 13, 2026 | 25.17 | 25.85 | 23.15 | 23.20 | 23.20 | -3.40% | 1,724 |
| Aug 12, 2026 | 24.01 | 24.75 | 21.08 | 24.02 | 24.02 | 5.19% | 966 |
| Aug 11, 2026 | 22.83 | 22.83 | 20.97 | 22.83 | 22.83 | -0.66% | 1,765 |
| Aug 10, 2026 | 22.58 | 22.98 | 22.58 | 22.98 | 22.98 | -0.08% | 1,152 |
| Aug 7, 2026 | 22.99 | 23.00 | 20.86 | 23.00 | 23.00 | 9.50% | 2,437 |
| Aug 6, 2026 | 20.72 | 21.12 | 20.72 | 21.00 | 21.00 | -15.88% | 4,958 |
| Aug 5, 2026 | 24.94 | 24.97 | 22.78 | 24.97 | 24.97 | 5.60% | 2,459 |
| Aug 4, 2026 | 21.40 | 24.30 | 21.40 | 23.65 | 23.65 | 0.74% | 11,540 |
| Aug 3, 2026 | 23.08 | 23.47 | 20.77 | 23.47 | 23.47 | 15.81% | 6,593 |
| Jul 31, 2026 | 21.78 | 21.78 | 19.70 | 20.27 | 20.27 | 5.68% | 9,473 |
| Jul 30, 2026 | 18.54 | 19.71 | 16.99 | 19.18 | 19.18 | 4.16% | 7,588 |
| Jul 29, 2026 | 18.00 | 18.41 | 16.98 | 18.41 | 18.41 | -5.28% | 5,590 |
| Jul 28, 2026 | 19.16 | 19.44 | 18.29 | 19.44 | 19.44 | -18.87% | 1,839 |
| Jul 27, 2026 | 23.00 | 24.24 | 22.34 | 23.96 | 23.96 | 3.54% | 1,829 |
| Jul 24, 2026 | 22.96 | 23.20 | 21.00 | 23.14 | 23.14 | 6.40% | 10,644 |
| Jul 23, 2026 | 21.79 | 24.54 | 21.75 | 21.75 | 21.75 | -7.69% | 10,972 |
| Jul 22, 2026 | 24.04 | 24.60 | 23.56 | 23.56 | 23.56 | -6.95% | 2,453 |
| Jul 21, 2026 | 25.32 | 25.32 | 23.00 | 25.32 | 25.32 | 4.11% | 1,665 |
| Jul 20, 2026 | 23.32 | 24.32 | 22.31 | 24.32 | 24.32 | -2.68% | 3,394 |
| Jul 17, 2026 | 23.44 | 24.99 | 23.35 | 24.99 | 24.99 | -13.35% | 15,904 |