Sumec Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.60	11.77	11.44	11.69	11.69	0.78%	21,128,720
Sep 10, 2026	11.15	11.74	11.14	11.60	11.60	3.57%	24,558,570
Sep 9, 2026	10.79	11.33	10.73	11.20	11.20	3.80%	18,978,400
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%	6,540,845
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
Aug 6, 2026	10.84	10.89	10.65	10.72	10.72	-1.20%	8,169,857
Aug 5, 2026	10.77	10.88	10.62	10.85	10.85	0.18%	10,684,920
Aug 4, 2026	11.16	11.17	10.80	10.83	10.83	-2.78%	12,665,890
Aug 3, 2026	11.15	11.29	11.05	11.14	11.14	-0.36%	10,085,530
Jul 31, 2026	11.04	11.25	11.01	11.18	11.18	-0.09%	12,172,390
Jul 30, 2026	11.00	11.32	10.95	11.19	11.19	0.99%	11,312,650
Jul 29, 2026	10.58	11.23	10.50	11.08	11.08	5.52%	19,120,855
Jul 28, 2026	10.53	10.65	10.37	10.50	10.50	-1.04%	8,970,955
Jul 27, 2026	10.44	10.76	10.44	10.61	10.61	0.86%	8,126,998
Jul 24, 2026	10.85	10.87	10.51	10.52	10.52	-2.86%	9,984,300
Jul 23, 2026	10.61	10.90	10.61	10.83	10.83	1.50%	8,089,300
Jul 22, 2026	10.65	10.82	10.57	10.67	10.67	-0.47%	9,516,398
Jul 21, 2026	10.65	10.93	10.64	10.72	10.72	-0.09%	14,119,351
Jul 20, 2026	10.31	10.80	10.24	10.73	10.73	4.79%	18,496,180
Jul 17, 2026	10.35	10.50	10.23	10.24	10.24	-1.06%	12,085,851
Jul 16, 2026	10.31	10.50	10.20	10.35	10.35	1.17%	13,666,900
Jul 15, 2026	10.05	10.35	10.01	10.23	10.23	1.49%	13,388,360
Jul 14, 2026	9.83	10.10	9.73	10.08	10.08	2.75%	10,432,489
Jul 13, 2026	9.96	10.01	9.72	9.81	9.81	-1.41%	8,644,768
Jul 10, 2026	9.97	10.11	9.76	9.95	9.95	0.30%	9,998,224
Jul 9, 2026	9.96	10.01	9.82	9.92	9.92	-0.30%	8,029,000
Jul 8, 2026	10.00	10.24	9.93	9.95	9.95	-1.19%	8,446,203
Jul 7, 2026	10.45	10.48	10.02	10.07	10.07	-3.36%	9,360,501
Jul 6, 2026	10.20	10.44	10.15	10.42	10.42	1.46%	11,181,337