Sumec Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.64	10.79	10.51	10.56	10.56	-0.71%	9,268,838
Jun 17, 2026	11.14	11.14	10.92	11.05	10.64	-0.36%	7,357,658
Jun 16, 2026	11.24	11.24	11.06	11.09	10.67	-1.42%	11,294,930
Jun 15, 2026	11.16	11.48	11.09	11.25	10.83	1.53%	10,477,730
Jun 12, 2026	10.93	11.20	10.88	11.08	10.66	2.12%	10,124,270
Jun 11, 2026	11.18	11.25	10.80	10.85	10.44	-2.25%	8,252,428
Jun 10, 2026	11.02	11.19	10.86	11.10	10.68	-0.18%	6,892,900
Jun 9, 2026	10.92	11.15	10.67	11.12	10.70	2.02%	12,858,108
Jun 8, 2026	11.34	11.47	10.80	10.90	10.49	-5.05%	13,276,175
Jun 5, 2026	11.33	11.68	11.31	11.48	11.05	1.15%	9,557,636
Jun 4, 2026	11.40	11.52	11.28	11.35	10.92	-1.30%	8,903,900
Jun 3, 2026	11.48	11.67	11.28	11.50	11.07	0.52%	7,903,700
Jun 2, 2026	11.57	11.63	11.33	11.44	11.01	-0.95%	8,740,253
Jun 1, 2026	11.69	11.75	11.55	11.55	11.12	-1.28%	11,148,900
May 29, 2026	11.48	11.88	11.48	11.70	11.26	1.92%	15,453,500
May 28, 2026	11.50	11.54	11.32	11.48	11.05	-0.17%	6,246,631
May 27, 2026	11.84	11.86	11.38	11.50	11.07	-3.20%	12,964,020
May 26, 2026	11.85	11.89	11.64	11.88	11.43	-0.17%	8,633,878
May 25, 2026	12.08	12.18	11.78	11.90	11.45	-1.49%	9,773,041
May 22, 2026	12.09	12.25	12.01	12.08	11.63	0.08%	9,043,678
May 21, 2026	12.10	12.38	12.07	12.07	11.62	-	13,723,860
May 20, 2026	12.20	12.33	12.02	12.07	11.62	-1.95%	9,964,096
May 19, 2026	11.60	12.45	11.49	12.31	11.85	6.21%	26,938,230
May 18, 2026	11.89	11.90	11.52	11.59	11.15	-2.44%	14,199,340
May 15, 2026	12.09	12.17	11.72	11.88	11.43	-1.74%	18,083,870
May 14, 2026	12.59	12.62	12.08	12.09	11.64	-4.12%	20,666,690
May 13, 2026	12.01	12.75	11.95	12.61	12.14	4.56%	33,304,020
May 12, 2026	12.39	12.39	12.03	12.06	11.61	-2.82%	16,668,430
May 11, 2026	12.70	12.70	12.32	12.41	11.94	-3.12%	25,834,700
May 8, 2026	12.41	12.99	12.35	12.81	12.33	2.48%	22,212,030
May 7, 2026	12.26	12.69	12.23	12.50	12.03	2.21%	20,907,420
May 6, 2026	12.30	12.33	12.15	12.23	11.77	0.08%	15,359,430
Apr 30, 2026	12.52	12.53	12.22	12.22	11.76	-2.47%	11,849,660
Apr 29, 2026	12.31	12.62	12.31	12.53	12.06	0.97%	11,764,460
Apr 28, 2026	12.31	12.48	12.20	12.41	11.94	0.32%	11,414,690
Apr 27, 2026	12.59	12.67	12.31	12.37	11.91	-2.06%	17,521,740
Apr 24, 2026	13.00	13.00	12.28	12.63	12.16	-5.68%	34,945,450
Apr 23, 2026	13.18	13.58	13.14	13.39	12.89	1.67%	26,238,210
Apr 22, 2026	13.16	13.20	12.92	13.17	12.68	-0.30%	12,014,170
Apr 21, 2026	13.23	13.50	13.18	13.21	12.71	-0.38%	14,804,560
Apr 20, 2026	12.85	13.38	12.71	13.26	12.76	3.11%	20,853,340
Apr 17, 2026	12.99	13.02	12.68	12.86	12.38	-1.00%	11,494,920
Apr 16, 2026	13.07	13.09	12.82	12.99	12.50	-0.46%	12,184,390
Apr 15, 2026	12.79	13.24	12.76	13.05	12.56	2.76%	22,754,780
Apr 14, 2026	13.02	13.07	12.65	12.70	12.22	-2.23%	21,456,900
Apr 13, 2026	13.18	13.25	12.70	12.99	12.50	-2.18%	18,261,100
Apr 10, 2026	13.16	13.49	13.16	13.28	12.78	1.92%	16,532,980
Apr 9, 2026	13.18	13.42	13.03	13.03	12.54	-1.29%	16,527,700
Apr 8, 2026	12.90	13.22	12.90	13.20	12.70	4.93%	21,906,100
Apr 7, 2026	12.50	12.72	12.39	12.58	12.11	0.48%	11,744,650