Sumco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	13.54	13.77	13.54	13.77	13.77	4.32%	6,685
Jun 4, 2025	13.20	13.20	13.20	13.20	13.20	-2.29%	4,622
Jun 3, 2025	13.51	13.51	13.51	13.51	13.51	0.90%	357
Jun 2, 2025	13.30	13.39	13.30	13.39	13.39	-0.07%	692
May 30, 2025	13.40	13.40	13.40	13.40	13.40	0.01%	864
May 29, 2025	13.40	13.40	13.40	13.40	13.40	-1.88%	178
May 28, 2025	13.75	13.75	13.60	13.66	13.66	0.85%	8,656
May 27, 2025	13.54	13.54	13.54	13.54	13.54	-	57
May 23, 2025	13.25	13.54	13.25	13.54	13.54	-3.22%	4,005
May 22, 2025	13.99	13.99	13.99	13.99	13.99	5.90%	377
May 21, 2025	13.21	13.21	13.21	13.21	13.21	-	54
May 20, 2025	13.37	13.37	13.20	13.21	13.21	-1.56%	3,740
May 19, 2025	13.42	13.42	13.42	13.42	13.42	-0.59%	841
May 16, 2025	13.50	13.50	13.50	13.50	13.50	-1.24%	614
May 15, 2025	13.65	13.67	13.45	13.67	13.67	1.48%	2,568
May 14, 2025	13.71	13.71	13.47	13.47	13.47	-0.99%	753
May 13, 2025	13.61	13.61	13.61	13.61	13.61	-2.82%	711
May 12, 2025	14.00	14.00	14.00	14.00	14.00	2.94%	4,056
May 9, 2025	13.00	13.60	13.00	13.60	13.60	8.19%	3,476
May 8, 2025	13.03	13.10	12.57	12.57	12.57	-7.35%	5,769
May 7, 2025	13.57	13.57	13.57	13.57	13.57	-	80
May 6, 2025	13.57	13.57	13.57	13.57	13.57	-4.63%	295
May 5, 2025	13.98	14.23	13.98	14.23	14.23	2.78%	626
May 2, 2025	13.59	13.86	13.59	13.84	13.84	1.36%	1,605
May 1, 2025	13.71	13.71	13.65	13.65	13.65	-1.63%	834
Apr 30, 2025	13.88	13.88	13.88	13.88	13.88	-1.49%	249
Apr 29, 2025	14.09	14.09	14.09	14.09	14.09	5.46%	142
Apr 28, 2025	13.90	13.90	13.36	13.36	13.36	-4.30%	931
Apr 25, 2025	13.96	13.96	13.96	13.96	13.96	3.14%	1,063
Apr 24, 2025	13.52	13.54	13.52	13.54	13.54	2.93%	1,459
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