Sumco Corporation (SUOPY)
OTCMKTS
· Delayed Price · Currency is USD
13.15
+0.15 (1.15%)
Apr 23, 2025, 4:00 PM EDT
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 112 |
| Apr 22, 2025 | 13.00 | 13.28 | 13.00 | 13.15 | 13.15 | 2.94% | 3,555 |
| Apr 21, 2025 | 12.62 | 12.78 | 12.62 | 12.78 | 12.78 | -0.04% | 1,124 |
| Apr 17, 2025 | 12.75 | 12.78 | 12.65 | 12.78 | 12.78 | 6.50% | 1,043 |
| Apr 16, 2025 | 11.99 | 12.11 | 11.99 | 12.00 | 12.00 | -6.25% | 1,132 |
| Apr 15, 2025 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | 4.75% | 492 |
| Apr 14, 2025 | 12.44 | 12.88 | 11.99 | 12.22 | 12.22 | 1.83% | 6,667 |
| Apr 11, 2025 | 12.10 | 12.10 | 11.64 | 12.00 | 12.00 | - | 3,039 |
| Apr 10, 2025 | 11.65 | 12.00 | 11.06 | 12.00 | 12.00 | 0.50% | 2,561 |
| Apr 9, 2025 | 10.71 | 11.94 | 10.71 | 11.94 | 11.94 | 1.19% | 2,841 |
| Apr 8, 2025 | 11.50 | 11.80 | 10.90 | 11.80 | 11.80 | 11.32% | 8,018 |
| Apr 7, 2025 | 10.83 | 11.03 | 10.29 | 10.60 | 10.60 | -6.03% | 7,870 |
| Apr 4, 2025 | 12.41 | 12.41 | 11.28 | 11.28 | 11.28 | -12.29% | 4,129 |
| Apr 3, 2025 | 13.11 | 13.41 | 12.86 | 12.86 | 12.86 | -8.70% | 4,340 |
| Apr 2, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.81% | 431 |
| Apr 1, 2025 | 13.77 | 13.84 | 13.77 | 13.84 | 13.84 | 2.03% | 623 |
| Mar 31, 2025 | 13.61 | 13.75 | 13.27 | 13.56 | 13.56 | -7.60% | 2,353 |
| Mar 28, 2025 | 14.97 | 14.97 | 14.68 | 14.68 | 14.68 | -2.17% | 1,287 |
| Mar 27, 2025 | 15.21 | 15.21 | 14.77 | 15.00 | 15.00 | -6.60% | 2,632 |
| Mar 26, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 2 |
| Mar 25, 2025 | 15.24 | 16.06 | 15.24 | 16.06 | 16.06 | 4.15% | 1,161 |
| Mar 24, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.41% | 596 |
| Mar 21, 2025 | 15.57 | 15.64 | 15.56 | 15.64 | 15.64 | -6.01% | 860 |
| Mar 20, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.03% | 376 |
| Mar 19, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - | 18 |
| Mar 18, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - | 127 |
| Mar 17, 2025 | 16.14 | 16.76 | 16.13 | 16.64 | 16.64 | 4.00% | 1,599 |
| Mar 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.63% | 354 |
| Mar 13, 2025 | 15.59 | 15.59 | 15.58 | 15.59 | 15.59 | -0.01% | 1,102 |
| Mar 12, 2025 | 15.18 | 15.60 | 15.18 | 15.59 | 15.59 | 0.23% | 2,166 |
| Mar 11, 2025 | 15.55 | 15.55 | 15.40 | 15.55 | 15.55 | - | 4,565 |
| Mar 10, 2025 | 15.48 | 15.55 | 15.48 | 15.55 | 15.55 | 0.06% | 700 |
| Mar 7, 2025 | 15.46 | 15.54 | 15.22 | 15.54 | 15.54 | 3.43% | 8,120 |
| Mar 6, 2025 | 15.50 | 15.50 | 15.03 | 15.03 | 15.03 | 3.05% | 1,792 |
| Mar 5, 2025 | 14.53 | 14.58 | 14.35 | 14.58 | 14.58 | 0.97% | 29,723 |
| Mar 4, 2025 | 14.57 | 14.57 | 14.23 | 14.44 | 14.44 | -3.04% | 29,851 |
| Mar 3, 2025 | 15.04 | 15.27 | 14.63 | 14.89 | 14.89 | -2.03% | 9,840 |
| Feb 28, 2025 | 15.27 | 15.29 | 15.20 | 15.20 | 15.20 | -1.94% | 668 |
| Feb 27, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 506 |
| Feb 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 739 |
| Feb 25, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 2.28% | 2,463 |
| Feb 24, 2025 | 15.57 | 15.75 | 15.55 | 15.55 | 15.55 | -0.48% | 2,724 |
| Feb 21, 2025 | 15.79 | 15.79 | 15.62 | 15.62 | 15.62 | -0.73% | 797 |
| Feb 20, 2025 | 15.70 | 15.83 | 15.69 | 15.74 | 15.74 | 3.18% | 3,978 |
| Feb 19, 2025 | 15.18 | 15.35 | 15.15 | 15.25 | 15.25 | 3.88% | 1,605 |
| Feb 18, 2025 | 14.70 | 15.26 | 14.67 | 14.68 | 14.68 | -4.61% | 3,889 |
| Feb 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 3.08% | 403 |
| Feb 13, 2025 | 15.29 | 15.29 | 14.93 | 14.93 | 14.93 | 0.61% | 1,625 |
| Feb 12, 2025 | 15.35 | 15.35 | 14.80 | 14.84 | 14.84 | -9.87% | 3,326 |
| Feb 11, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.70% | 344 |