Sumec Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.44	11.55	11.34	11.40	-	0.18%	16,081,392
Jan 22, 2026	11.27	11.45	11.20	11.38	11.38	1.43%	13,597,320
Jan 21, 2026	11.26	11.37	11.13	11.22	11.22	-0.53%	12,200,960
Jan 20, 2026	11.14	11.28	11.11	11.28	11.28	1.26%	15,752,640
Jan 19, 2026	11.02	11.15	10.99	11.14	11.14	1.00%	16,166,835
Jan 16, 2026	10.93	11.09	10.86	11.03	11.03	1.38%	17,963,151
Jan 15, 2026	10.79	10.94	10.74	10.88	10.88	0.83%	10,696,200
Jan 14, 2026	10.85	10.95	10.74	10.79	10.79	-0.46%	15,896,920
Jan 13, 2026	10.98	11.01	10.82	10.84	10.84	-1.28%	14,112,130
Jan 12, 2026	11.05	11.06	10.86	10.98	10.98	-0.45%	19,490,100
Jan 9, 2026	11.00	11.10	10.92	11.03	11.03	0.82%	15,766,777
Jan 8, 2026	10.88	11.00	10.82	10.94	10.94	1.39%	13,721,060
Jan 7, 2026	10.91	10.95	10.78	10.79	10.79	-1.46%	9,930,025
Jan 6, 2026	10.76	11.00	10.75	10.95	10.95	1.67%	14,263,080
Jan 5, 2026	10.83	10.86	10.74	10.77	10.77	-0.37%	11,198,488
Dec 31, 2025	10.87	10.90	10.73	10.81	10.81	-0.83%	8,561,459
Dec 30, 2025	10.90	10.99	10.84	10.90	10.90	-0.09%	8,338,546
Dec 29, 2025	10.81	11.04	10.71	10.91	10.91	1.11%	13,139,760
Dec 26, 2025	10.84	10.89	10.73	10.79	10.79	-0.37%	9,391,600
Dec 25, 2025	10.81	10.91	10.78	10.83	10.83	-	7,051,500
Dec 24, 2025	10.75	10.91	10.68	10.83	10.83	0.56%	9,767,370
Dec 23, 2025	10.73	10.93	10.69	10.77	10.77	0.56%	10,428,660
Dec 22, 2025	10.76	10.84	10.71	10.71	10.71	-0.83%	13,855,340
Dec 19, 2025	10.75	10.86	10.71	10.80	10.80	0.37%	9,252,025
Dec 18, 2025	10.58	10.88	10.57	10.76	10.76	1.22%	12,244,240
Dec 17, 2025	10.58	10.66	10.49	10.63	10.63	0.47%	9,521,756
Dec 16, 2025	10.52	10.61	10.35	10.58	10.58	0.57%	11,821,110
Dec 15, 2025	10.34	10.66	10.29	10.52	10.52	2.14%	15,946,230
Dec 12, 2025	10.29	10.47	10.24	10.30	10.30	0.29%	17,557,920
Dec 11, 2025	10.56	10.56	10.21	10.27	10.27	-2.65%	17,581,840
Dec 10, 2025	10.57	10.64	10.46	10.55	10.55	-0.38%	12,780,100
Dec 9, 2025	10.65	10.73	10.57	10.59	10.59	-0.47%	8,204,409
Dec 8, 2025	10.85	10.85	10.62	10.64	10.64	-1.75%	14,608,200
Dec 5, 2025	10.67	10.83	10.65	10.83	10.83	1.40%	10,229,430
Dec 4, 2025	10.65	10.73	10.55	10.68	10.68	0.28%	6,897,100
Dec 3, 2025	10.70	10.76	10.62	10.65	10.65	-0.47%	8,136,726
Dec 2, 2025	10.67	10.72	10.63	10.70	10.70	-	8,535,708
Dec 1, 2025	10.56	10.76	10.55	10.70	10.70	0.75%	10,915,620
Nov 28, 2025	10.40	10.64	10.38	10.62	10.62	1.92%	10,132,380
Nov 27, 2025	10.42	10.49	10.35	10.42	10.42	-	6,858,817
Nov 26, 2025	10.51	10.54	10.40	10.42	10.42	-0.57%	8,887,467
Nov 25, 2025	10.59	10.60	10.46	10.48	10.48	-0.85%	12,109,790
Nov 24, 2025	10.45	10.65	10.42	10.57	10.57	1.63%	13,472,800
Nov 21, 2025	10.53	10.61	10.38	10.40	10.40	-1.42%	13,665,400
Nov 20, 2025	10.71	10.76	10.55	10.55	10.55	-1.22%	11,737,390
Nov 19, 2025	10.67	10.81	10.62	10.68	10.68	0.09%	14,870,220
Nov 18, 2025	10.62	10.74	10.49	10.67	10.67	0.47%	20,551,660
Nov 17, 2025	10.77	10.79	10.59	10.62	10.62	-1.48%	13,443,430
Nov 14, 2025	10.94	10.94	10.77	10.78	10.78	-1.46%	12,766,090
Nov 13, 2025	10.95	10.99	10.87	10.94	10.94	0.09%	13,161,400