Sumco Corporation (SUOPY)
OTCMKTS
· Delayed Price · Currency is USD
13.67
+0.20 (1.48%)
May 15, 2025, 3:28 PM EDT
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |