Sumco Corporation (SUOPY)
OTCMKTS · Delayed Price · Currency is USD
44.16
+0.17 (0.39%)
Aug 11, 2026, 2:26 PM EST
SUOPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 43.75 | 44.00 | 43.55 | 43.99 | 43.99 | -1.37% | 44,388 |
| Aug 7, 2026 | 45.54 | 45.54 | 44.60 | 44.60 | 44.60 | 6.19% | 25,101 |
| Aug 6, 2026 | 42.20 | 42.48 | 40.07 | 42.00 | 42.00 | -11.21% | 27,417 |
| Aug 5, 2026 | 47.18 | 47.85 | 47.00 | 47.30 | 47.30 | 1.34% | 11,798 |
| Aug 4, 2026 | 45.65 | 46.68 | 43.71 | 46.68 | 46.68 | 5.19% | 6,640 |
| Aug 3, 2026 | 42.75 | 44.37 | 42.71 | 44.37 | 44.37 | 10.90% | 6,611 |
| Jul 31, 2026 | 42.00 | 44.39 | 39.47 | 40.01 | 40.01 | -0.20% | 5,446 |
| Jul 30, 2026 | 36.28 | 40.89 | 36.25 | 40.09 | 40.09 | 11.85% | 15,925 |
| Jul 29, 2026 | 37.02 | 37.02 | 35.24 | 35.84 | 35.84 | -6.78% | 27,575 |
| Jul 28, 2026 | 37.61 | 38.92 | 37.33 | 38.45 | 38.45 | -13.51% | 8,866 |
| Jul 27, 2026 | 45.57 | 45.72 | 44.38 | 44.45 | 44.45 | 2.16% | 9,211 |
| Jul 24, 2026 | 45.00 | 45.00 | 43.51 | 43.51 | 43.51 | -2.81% | 5,687 |
| Jul 23, 2026 | 45.09 | 46.25 | 44.55 | 44.77 | 44.77 | -4.34% | 12,882 |
| Jul 22, 2026 | 46.51 | 46.80 | 46.43 | 46.80 | 46.80 | -5.27% | 3,116 |
| Jul 21, 2026 | 48.89 | 49.50 | 48.65 | 49.40 | 49.40 | 0.52% | 11,398 |
| Jul 20, 2026 | 47.88 | 49.40 | 47.88 | 49.15 | 49.15 | -0.38% | 6,084 |
| Jul 17, 2026 | 47.72 | 49.74 | 46.31 | 49.33 | 49.33 | -10.90% | 14,981 |
| Jul 16, 2026 | 56.20 | 56.20 | 55.37 | 55.37 | 55.37 | -9.24% | 1,762 |
| Jul 15, 2026 | 63.75 | 63.75 | 60.54 | 61.00 | 61.00 | -8.76% | 10,770 |
| Jul 14, 2026 | 65.35 | 69.37 | 65.35 | 66.86 | 66.86 | 6.12% | 2,548 |
| Jul 13, 2026 | 63.45 | 65.85 | 63.00 | 63.00 | 63.00 | -4.06% | 127,113 |
| Jul 10, 2026 | 65.19 | 65.76 | 64.09 | 65.67 | 65.67 | 13.60% | 9,020 |
| Jul 9, 2026 | 58.63 | 58.63 | 57.70 | 57.81 | 57.81 | 4.62% | 746 |
| Jul 8, 2026 | 54.62 | 56.00 | 54.62 | 55.25 | 55.25 | 0.01% | 1,968 |
| Jul 7, 2026 | 57.36 | 57.36 | 55.15 | 55.24 | 55.24 | -13.63% | 8,447 |
| Jul 6, 2026 | 61.45 | 64.36 | 61.45 | 63.96 | 63.96 | 15.53% | 12,556 |
| Jul 2, 2026 | 57.50 | 57.50 | 55.36 | 55.36 | 55.36 | -3.72% | 4,964 |
| Jul 1, 2026 | 59.00 | 59.75 | 57.00 | 57.50 | 57.50 | 13.30% | 14,313 |
| Jun 30, 2026 | 50.00 | 52.63 | 49.56 | 50.75 | 50.75 | 5.42% | 1,787 |
| Jun 29, 2026 | 49.28 | 49.28 | 47.80 | 48.14 | 48.14 | 0.73% | 3,897 |
| Jun 26, 2026 | 48.26 | 48.26 | 47.76 | 47.79 | 47.79 | 2.80% | 6,673 |
| Jun 25, 2026 | 47.00 | 47.00 | 45.78 | 46.49 | 46.49 | -1.15% | 2,074 |
| Jun 24, 2026 | 46.00 | 47.03 | 45.89 | 47.03 | 47.03 | -0.78% | 1,988 |
| Jun 23, 2026 | 48.50 | 48.50 | 47.40 | 47.40 | 47.40 | -10.06% | 1,041 |
| Jun 22, 2026 | 52.39 | 53.85 | 50.68 | 52.70 | 52.70 | -2.86% | 2,199 |
| Jun 18, 2026 | 53.45 | 54.63 | 53.45 | 54.25 | 54.25 | 6.37% | 1,549 |
| Jun 17, 2026 | 51.74 | 53.85 | 51.00 | 51.00 | 51.00 | -2.09% | 4,012 |
| Jun 16, 2026 | 50.42 | 52.09 | 50.42 | 52.09 | 52.09 | -3.91% | 4,000 |
| Jun 15, 2026 | 53.47 | 54.21 | 53.47 | 54.21 | 54.21 | 22.07% | 83,481 |
| Jun 12, 2026 | 44.57 | 45.55 | 44.41 | 44.41 | 44.41 | -0.83% | 3,818 |
| Jun 11, 2026 | 42.80 | 44.78 | 42.80 | 44.78 | 44.78 | 14.94% | 16,119 |
| Jun 10, 2026 | 40.00 | 40.99 | 38.96 | 38.96 | 38.96 | -7.79% | 4,273 |
| Jun 9, 2026 | 42.01 | 44.20 | 40.66 | 42.25 | 42.25 | -7.27% | 6,275 |
| Jun 8, 2026 | 46.50 | 46.50 | 45.56 | 45.56 | 45.56 | -6.31% | 2,005 |
| Jun 5, 2026 | 52.00 | 52.00 | 48.63 | 48.63 | 48.63 | -10.93% | 5,715 |
| Jun 4, 2026 | 53.24 | 54.60 | 53.24 | 54.60 | 54.60 | -1.87% | 2,748 |
| Jun 3, 2026 | 55.00 | 55.80 | 53.62 | 55.64 | 55.64 | 2.88% | 3,378 |
| Jun 2, 2026 | 55.00 | 55.00 | 53.61 | 54.08 | 54.08 | -0.99% | 5,801 |
| Jun 1, 2026 | 54.10 | 55.00 | 54.10 | 54.62 | 54.62 | 10.84% | 10,576 |
| May 29, 2026 | 51.68 | 51.68 | 49.28 | 49.28 | 49.28 | 11.59% | 10,289 |