Sumec Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	12.70	12.75	12.29	12.39	12.39	-2.52%	10,785,216
Mar 25, 2026	12.70	12.94	12.41	12.71	12.71	0.08%	20,584,550
Mar 24, 2026	12.10	12.83	11.86	12.70	12.70	7.26%	37,072,730
Mar 23, 2026	12.35	12.42	11.71	11.84	11.84	-5.88%	22,687,880
Mar 20, 2026	12.79	12.92	12.58	12.58	12.58	-1.33%	13,263,220
Mar 19, 2026	13.10	13.26	12.66	12.75	12.75	-3.77%	19,679,365
Mar 18, 2026	12.93	13.30	12.80	13.25	13.25	2.95%	18,675,976
Mar 17, 2026	13.12	13.34	12.84	12.87	12.87	-1.38%	19,263,560
Mar 16, 2026	13.48	13.57	12.97	13.05	13.05	-3.19%	21,904,420
Mar 13, 2026	13.72	13.85	13.41	13.48	13.48	-2.67%	21,253,260
Mar 12, 2026	14.06	14.20	13.79	13.85	13.85	-2.46%	23,462,150
Mar 11, 2026	14.60	14.70	14.08	14.20	14.20	-2.54%	28,236,380
Mar 10, 2026	14.46	14.90	14.39	14.57	14.57	1.67%	32,647,350
Mar 9, 2026	14.58	14.85	14.22	14.33	14.33	-4.47%	47,772,490
Mar 6, 2026	13.80	15.21	13.69	15.00	15.00	8.46%	62,825,630
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