Sumec Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.48	11.88	11.48	11.70	11.70	1.92%	15,453,500
May 28, 2026	11.50	11.54	11.32	11.48	11.48	-0.17%	6,246,631
May 27, 2026	11.84	11.86	11.38	11.50	11.50	-3.20%	12,964,020
May 26, 2026	11.85	11.89	11.64	11.88	11.88	-0.17%	8,633,878
May 25, 2026	12.08	12.18	11.78	11.90	11.90	-1.49%	9,773,041
May 22, 2026	12.09	12.25	12.01	12.08	12.08	0.08%	9,043,678
May 21, 2026	12.10	12.38	12.07	12.07	12.07	-	13,723,860
May 20, 2026	12.20	12.33	12.02	12.07	12.07	-1.95%	9,964,096
May 19, 2026	11.60	12.45	11.49	12.31	12.31	6.21%	26,938,230
May 18, 2026	11.89	11.90	11.52	11.59	11.59	-2.44%	14,199,340
May 15, 2026	12.09	12.17	11.72	11.88	11.88	-1.74%	18,083,870
May 14, 2026	12.59	12.62	12.08	12.09	12.09	-4.12%	20,666,690
May 13, 2026	12.01	12.75	11.95	12.61	12.61	4.56%	33,304,020
May 12, 2026	12.39	12.39	12.03	12.06	12.06	-2.82%	16,668,430
May 11, 2026	12.70	12.70	12.32	12.41	12.41	-3.12%	25,834,700
May 8, 2026	12.41	12.99	12.35	12.81	12.81	2.48%	22,212,030
May 7, 2026	12.26	12.69	12.23	12.50	12.50	2.21%	20,907,420
May 6, 2026	12.30	12.33	12.15	12.23	12.23	0.08%	15,359,430
Apr 30, 2026	12.52	12.53	12.22	12.22	12.22	-2.47%	11,849,660
Apr 29, 2026	12.31	12.62	12.31	12.53	12.53	0.97%	11,764,460
Apr 28, 2026	12.31	12.48	12.20	12.41	12.41	0.32%	11,414,690
Apr 27, 2026	12.59	12.67	12.31	12.37	12.37	-2.06%	17,521,740
Apr 24, 2026	13.00	13.00	12.28	12.63	12.63	-5.68%	34,945,450
Apr 23, 2026	13.18	13.58	13.14	13.39	13.39	1.67%	26,238,210
Apr 22, 2026	13.16	13.20	12.92	13.17	13.17	-0.30%	12,014,170
Apr 21, 2026	13.23	13.50	13.18	13.21	13.21	-0.38%	14,804,560
Apr 20, 2026	12.85	13.38	12.71	13.26	13.26	3.11%	20,853,340
Apr 17, 2026	12.99	13.02	12.68	12.86	12.86	-1.00%	11,494,920
Apr 16, 2026	13.07	13.09	12.82	12.99	12.99	-0.46%	12,184,390
Apr 15, 2026	12.79	13.24	12.76	13.05	13.05	2.76%	22,754,780
Apr 14, 2026	13.02	13.07	12.65	12.70	12.70	-2.23%	21,456,900
Apr 13, 2026	13.18	13.25	12.70	12.99	12.99	-2.18%	18,261,100
Apr 10, 2026	13.16	13.49	13.16	13.28	13.28	1.92%	16,532,980
Apr 9, 2026	13.18	13.42	13.03	13.03	13.03	-1.29%	16,527,700
Apr 8, 2026	12.90	13.22	12.90	13.20	13.20	4.93%	21,906,100
Apr 7, 2026	12.50	12.72	12.39	12.58	12.58	0.48%	11,744,650
Apr 3, 2026	12.89	13.09	12.40	12.52	12.52	-0.95%	12,533,220
Apr 2, 2026	12.80	12.95	12.54	12.64	12.64	-1.94%	15,415,790
Apr 1, 2026	12.59	12.97	12.59	12.89	12.89	4.12%	19,257,520
Mar 31, 2026	12.46	12.63	12.30	12.38	12.38	-0.96%	14,141,640
Mar 30, 2026	12.19	12.55	12.05	12.50	12.50	0.97%	16,147,320
Mar 27, 2026	12.22	12.48	12.18	12.38	12.38	-0.08%	11,059,080
Mar 26, 2026	12.70	12.75	12.29	12.39	12.39	-2.52%	10,785,210
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%	19,679,360
Mar 18, 2026	12.93	13.30	12.80	13.25	13.25	2.95%	18,675,970
Mar 17, 2026	13.12	13.34	12.84	12.87	12.87	-1.38%	19,263,560