Sumco Corporation (SUOPY)
OTCMKTS · Delayed Price · Currency is USD
21.20
+0.33 (1.58%)
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 | 21.55 | 21.55 | 21.20 | 21.20 | 21.20 | 1.61% | 459 |
| Feb 10, 2026 | 20.49 | 21.20 | 20.11 | 20.87 | 20.87 | -6.08% | 15,130 |
| Feb 9, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 6.32% | 184 |
| Feb 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.53% | 1,228 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.38 | 20.38 | 20.38 | -1.40% | 2,118 |
| Feb 4, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.22% | 427 |
| Feb 3, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.64% | 123 |
| Feb 2, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.29% | 517 |
| Jan 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.17% | 1,035 |
| Jan 28, 2026 | 19.80 | 19.80 | 19.78 | 19.78 | 19.78 | -2.18% | 4,955 |
| Jan 26, 2026 | 20.45 | 20.45 | 20.22 | 20.22 | 20.22 | -2.52% | 569 |
| Jan 23, 2026 | 20.70 | 20.74 | 20.70 | 20.74 | 20.74 | -0.05% | 1,092 |
| Jan 22, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.23% | 660 |
| Jan 21, 2026 | 20.25 | 20.50 | 20.20 | 20.50 | 20.50 | 0.99% | 3,631 |
| Jan 20, 2026 | 21.07 | 21.07 | 20.07 | 20.30 | 20.30 | -2.17% | 6,798 |
| Jan 16, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.95% | 185 |
| Jan 15, 2026 | 20.98 | 20.98 | 20.91 | 20.95 | 20.95 | 4.07% | 7,587 |
| Jan 14, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 3.28% | 183 |
| Jan 13, 2026 | 18.99 | 19.50 | 18.90 | 19.49 | 19.49 | -1.81% | 6,803 |
| Jan 12, 2026 | 20.03 | 20.03 | 19.79 | 19.85 | 19.85 | 4.58% | 1,061 |
| Jan 9, 2026 | 18.77 | 18.98 | 18.77 | 18.98 | 18.98 | -2.92% | 1,689 |
| Jan 8, 2026 | 19.65 | 19.65 | 19.55 | 19.55 | 19.55 | -0.48% | 1,107 |
| Jan 7, 2026 | 20.66 | 20.66 | 19.65 | 19.65 | 19.65 | 1.32% | 1,770 |
| Jan 6, 2026 | 19.25 | 19.41 | 19.25 | 19.39 | 19.39 | 4.05% | 3,942 |
| Jan 5, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.40% | 268 |
| Jan 2, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 4.56% | 353 |
| Dec 24, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 1,525 |
| Dec 22, 2025 | 17.37 | 17.75 | 17.20 | 17.75 | 17.75 | 6.83% | 2,094 |
| Dec 17, 2025 | 16.18 | 16.80 | 16.18 | 16.62 | 16.62 | -2.37% | 1,931 |
| Dec 16, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 2.89% | 1,005 |
| Dec 15, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -5.11% | 230 |
| Dec 11, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -2.95% | 1,073 |
| Dec 9, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | 2,043 |
| Dec 8, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 4.18% | 952 |
| Dec 5, 2025 | 17.98 | 17.98 | 17.24 | 17.24 | 17.24 | -4.96% | 271 |
| Dec 4, 2025 | 17.47 | 18.14 | 17.46 | 18.14 | 18.14 | 12.36% | 5,439 |
| Nov 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 7.28% | 225 |
| Nov 21, 2025 | 14.98 | 15.52 | 14.74 | 15.05 | 15.05 | 2.17% | 1,769 |
| Nov 20, 2025 | 14.87 | 15.16 | 14.73 | 14.73 | 14.73 | -1.87% | 1,637 |
| Nov 19, 2025 | 14.89 | 15.01 | 14.55 | 15.01 | 15.01 | -6.42% | 1,307 |
| Nov 18, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -5.65% | 327 |
| Nov 17, 2025 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | 6.15% | 286 |
| Nov 13, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.09% | 255 |
| Nov 12, 2025 | 16.17 | 16.17 | 16.00 | 16.00 | 16.00 | -13.84% | 576 |
| Nov 11, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -6.54% | 4,101 |
| Nov 10, 2025 | 19.24 | 19.87 | 19.16 | 19.87 | 19.87 | 6.14% | 4,417 |
| Nov 7, 2025 | 19.25 | 19.25 | 18.72 | 18.72 | 18.72 | -2.80% | 3,236 |
| Nov 6, 2025 | 21.68 | 21.68 | 19.26 | 19.26 | 19.26 | -2.92% | 6,042 |
| Nov 5, 2025 | 19.45 | 19.84 | 19.45 | 19.84 | 19.84 | -14.45% | 979 |
| Nov 4, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 12.57% | 834 |