Sumec Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	10,684,923
Aug 4, 2026	11.16	11.17	10.80	10.83	10.83	-2.78%	12,665,894
Aug 3, 2026	11.15	11.29	11.05	11.14	11.14	-0.36%	10,085,534
Jul 31, 2026	11.04	11.25	11.01	11.18	11.18	-0.09%	12,172,394
Jul 30, 2026	11.00	11.32	10.95	11.19	11.19	0.99%	11,312,657
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