Sumec Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.07	10.12	9.88	9.97	9.97	-1.09%	2,961,800
Oct 22, 2026	10.31	10.33	10.08	10.08	10.08	-2.23%	6,270,246
Oct 21, 2026	10.41	10.48	10.31	10.31	10.31	-0.96%	5,162,700
Oct 20, 2026	10.65	10.66	10.33	10.41	10.41	-2.35%	7,341,812
Oct 19, 2026	10.46	10.74	10.40	10.66	10.66	2.11%	11,010,740
Oct 16, 2026	10.50	10.56	10.31	10.44	10.44	0.77%	13,427,712
Oct 15, 2026	10.92	10.92	10.32	10.36	10.36	-5.99%	14,013,700
Oct 14, 2026	11.23	11.31	11.00	11.02	11.02	-1.78%	13,597,000
Oct 13, 2026	11.25	11.28	11.04	11.22	11.22	0.36%	9,842,840
Oct 12, 2026	11.40	11.50	11.11	11.18	11.18	-2.02%	9,874,200
Oct 9, 2026	11.42	11.55	11.34	11.41	11.41	-0.17%	8,815,380
Oct 8, 2026	11.30	11.54	11.25	11.43	11.43	1.33%	9,570,156
Sep 30, 2026	11.10	11.34	11.07	11.28	11.28	1.62%	7,411,700
Sep 29, 2026	11.13	11.25	10.97	11.10	11.10	-0.72%	6,678,307
Sep 28, 2026	11.26	11.35	11.10	11.18	11.18	-0.97%	6,538,700
Sep 24, 2026	11.35	11.55	11.27	11.29	11.29	-0.70%	6,155,639
Sep 23, 2026	11.26	11.49	11.21	11.37	11.37	0.53%	7,044,180
Sep 22, 2026	11.48	11.54	11.26	11.31	11.31	-1.91%	9,247,662
Sep 21, 2026	11.46	11.63	11.30	11.53	11.53	1.14%	10,720,440
Sep 18, 2026	11.30	11.59	11.14	11.40	11.40	1.79%	11,468,343
Sep 17, 2026	11.06	11.26	10.95	11.20	11.20	0.09%	11,069,745
Sep 16, 2026	11.45	11.46	10.96	11.19	11.19	-1.67%	16,063,075
Sep 15, 2026	11.46	11.63	11.31	11.38	11.38	-0.96%	16,806,919
Sep 14, 2026	11.69	11.88	11.40	11.49	11.49	-1.71%	18,518,129
Sep 11, 2026	11.60	11.77	11.44	11.69	11.69	0.78%	21,128,721
Sep 10, 2026	11.15	11.74	11.14	11.60	11.60	3.57%	24,558,577
Sep 9, 2026	10.79	11.33	10.73	11.20	11.20	3.80%	18,978,407
Sep 8, 2026	10.72	10.87	10.68	10.79	10.79	0.75%	6,902,240
Sep 7, 2026	10.74	10.82	10.59	10.71	10.71	0.09%	9,742,100
Sep 4, 2026	10.46	10.77	10.43	10.70	10.70	2.88%	12,165,104
Sep 3, 2026	10.37	10.50	10.33	10.40	10.40	0.29%	7,230,300
Sep 2, 2026	10.58	10.61	10.34	10.37	10.37	-1.98%	8,043,846
Sep 1, 2026	10.59	10.67	10.53	10.58	10.58	-	7,510,420
Aug 31, 2026	10.73	10.77	10.53	10.58	10.58	-1.31%	7,398,809
Aug 28, 2026	10.62	10.77	10.52	10.72	10.72	1.42%	10,417,700
Aug 27, 2026	10.52	10.59	10.40	10.57	10.57	0.48%	6,648,045
Aug 26, 2026	10.59	10.73	10.47	10.52	10.52	-0.85%	8,327,800
Aug 25, 2026	10.43	10.65	10.39	10.61	10.61	1.73%	9,411,500
Aug 24, 2026	10.17	10.52	10.17	10.43	10.43	2.66%	11,102,200
Aug 21, 2026	10.22	10.24	10.05	10.16	10.16	-0.49%	6,876,745
Aug 20, 2026	10.19	10.35	10.16	10.21	10.21	0.59%	4,870,789
Aug 19, 2026	10.29	10.35	10.08	10.15	10.15	-1.36%	7,187,658
Aug 18, 2026	10.37	10.41	10.28	10.29	10.29	-1.34%	6,549,535
Aug 17, 2026	10.45	10.47	10.29	10.43	10.43	-	6,928,443
Aug 14, 2026	10.38	10.66	10.33	10.43	10.43	0.58%	8,023,529
Aug 13, 2026	10.61	10.64	10.36	10.37	10.37	-2.45%	9,804,683
Aug 12, 2026	10.61	10.70	10.50	10.63	10.63	-	8,804,880
Aug 11, 2026	10.66	10.81	10.56	10.63	10.63	-0.19%	8,009,704
Aug 10, 2026	10.57	10.72	10.53	10.65	10.65	0.85%	7,833,944
Aug 7, 2026	10.66	10.70	10.46	10.56	10.56	-1.49%	10,184,776