Sumec Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.80	15.03	13.69	14.96	-	8.17%	25,152,930
Mar 5, 2026	13.26	13.93	13.14	13.83	13.83	5.41%	32,333,462
Mar 4, 2026	12.96	13.45	12.94	13.12	13.12	0.23%	26,089,662
Mar 3, 2026	13.75	13.88	13.00	13.09	13.09	-5.28%	37,488,210
Mar 2, 2026	13.15	13.96	12.92	13.82	13.82	5.34%	40,363,300
Feb 27, 2026	13.16	13.48	13.03	13.12	13.12	-0.46%	22,796,000
Feb 26, 2026	12.90	13.36	12.78	13.18	13.18	2.57%	26,499,059
Feb 25, 2026	12.83	13.08	12.72	12.85	12.85	0.31%	20,213,500
Feb 24, 2026	12.22	12.90	12.15	12.81	12.81	6.75%	27,667,530
Feb 13, 2026	12.46	12.48	11.99	12.00	12.00	-3.85%	18,202,760
Feb 12, 2026	12.01	12.55	11.95	12.48	12.48	3.65%	22,010,068
Feb 11, 2026	11.69	12.21	11.62	12.04	12.04	2.91%	25,951,330
Feb 10, 2026	11.75	11.76	11.54	11.70	11.70	-0.34%	16,480,390
Feb 9, 2026	11.80	11.80	11.64	11.74	11.74	-	20,094,850
Feb 6, 2026	12.20	12.22	11.70	11.74	11.74	-4.55%	31,223,750
Feb 5, 2026	12.50	12.67	12.26	12.30	12.30	-1.36%	30,155,008
Feb 4, 2026	12.11	12.57	11.96	12.47	12.47	2.89%	36,896,540
Feb 3, 2026	11.44	12.18	11.44	12.12	12.12	6.69%	41,299,060
Feb 2, 2026	11.58	11.62	11.31	11.36	11.36	-2.74%	26,029,450
Jan 30, 2026	11.30	11.75	11.28	11.68	11.68	4.75%	34,429,800
Jan 29, 2026	11.37	11.45	11.08	11.15	11.15	-1.50%	14,013,920
Jan 28, 2026	11.24	11.38	11.15	11.32	11.32	0.44%	11,417,640
Jan 27, 2026	11.23	11.43	11.17	11.27	11.27	0.36%	13,973,370
Jan 26, 2026	11.38	11.38	11.14	11.23	11.23	-1.49%	16,945,523
Jan 23, 2026	11.44	11.55	11.34	11.40	11.40	0.18%	16,081,390
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