Sumou Real Estate Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	28.32	29.40	28.30	29.06	29.06	3.05%	117,917
May 20, 2026	28.44	28.50	28.12	28.20	28.20	-0.84%	39,852
May 19, 2026	28.16	28.80	28.16	28.44	28.44	0.92%	69,685
May 18, 2026	28.28	28.50	27.90	28.18	28.18	-0.77%	61,140
May 17, 2026	29.00	29.00	28.20	28.40	28.40	-1.73%	78,956
May 14, 2026	29.46	29.46	28.80	28.90	28.90	-1.30%	75,270
May 13, 2026	29.80	29.80	29.02	29.28	29.28	-1.74%	104,862
May 12, 2026	30.12	30.22	29.46	29.80	29.80	-1.06%	124,612
May 11, 2026	29.54	30.24	29.36	30.12	30.12	2.38%	259,510
May 10, 2026	29.82	30.48	29.78	29.92	29.42	2.12%	290,004
May 7, 2026	29.80	29.80	29.18	29.30	28.81	-1.81%	76,049
May 6, 2026	29.44	29.84	29.08	29.84	29.34	1.22%	56,431
May 5, 2026	29.50	29.50	28.80	29.48	28.99	0.07%	94,783
May 4, 2026	29.76	29.84	29.34	29.46	28.97	-1.07%	161,182
May 3, 2026	30.40	30.42	29.78	29.78	29.28	-1.13%	138,258
Apr 30, 2026	30.08	30.20	29.68	30.12	29.62	0.94%	199,395
Apr 29, 2026	30.18	30.18	29.52	29.84	29.34	1.02%	67,100
Apr 28, 2026	30.14	30.14	29.52	29.54	29.05	-2.12%	130,762
Apr 27, 2026	29.98	30.18	29.46	30.18	29.68	0.73%	103,752
Apr 26, 2026	29.32	30.48	29.32	29.96	29.46	2.04%	162,354
Apr 23, 2026	29.38	29.88	29.30	29.36	28.87	0.48%	242,616
Apr 22, 2026	29.72	29.74	29.22	29.22	28.73	-1.68%	72,780
Apr 21, 2026	29.44	30.14	29.44	29.72	29.22	-0.54%	83,758
Apr 20, 2026	30.50	30.50	29.74	29.88	29.38	-2.03%	92,301
Apr 19, 2026	30.80	30.80	30.12	30.50	29.99	-0.33%	147,926
Apr 16, 2026	30.18	30.94	30.10	30.60	30.09	1.39%	346,509
Apr 15, 2026	29.32	30.18	29.32	30.18	29.68	3.00%	506,217
Apr 14, 2026	29.00	29.40	29.00	29.30	28.81	1.24%	112,532
Apr 13, 2026	29.60	29.60	28.58	28.94	28.46	-1.56%	120,131
Apr 12, 2026	29.18	29.40	29.02	29.40	28.91	0.34%	40,944
Apr 9, 2026	29.60	29.60	29.14	29.30	28.81	-0.41%	122,350
Apr 8, 2026	28.54	29.74	28.54	29.42	28.93	3.96%	209,862
Apr 7, 2026	29.38	29.42	28.30	28.30	27.83	-2.75%	170,875
Apr 6, 2026	28.98	29.24	28.74	29.10	28.61	-0.27%	111,215
Apr 5, 2026	29.18	29.48	28.90	29.18	28.69	-	99,898
Apr 2, 2026	29.26	29.26	28.86	29.18	28.69	-0.27%	80,589
Apr 1, 2026	28.60	29.88	28.60	29.26	28.77	2.74%	376,490
Mar 31, 2026	28.06	28.56	27.98	28.48	28.00	1.28%	95,390
Mar 30, 2026	28.46	28.56	27.94	28.12	27.65	-0.99%	99,906
Mar 29, 2026	28.18	28.64	28.04	28.40	27.93	1.36%	73,684
Mar 26, 2026	28.00	28.50	27.82	28.02	27.55	0.07%	102,137
Mar 25, 2026	27.36	28.10	27.36	28.00	27.53	2.34%	323,550
Mar 24, 2026	28.20	28.20	27.36	27.36	26.90	-1.23%	131,639
Mar 16, 2026	27.18	27.86	27.02	27.70	27.24	1.84%	86,801
Mar 15, 2026	27.40	27.58	27.00	27.20	26.75	-0.95%	36,913
Mar 12, 2026	27.20	27.58	27.20	27.46	27.00	0.59%	43,124
Mar 11, 2026	28.08	28.26	27.30	27.30	26.84	-2.43%	89,508
Mar 10, 2026	27.04	28.00	27.04	27.98	27.51	3.55%	71,079
Mar 9, 2026	28.00	28.30	26.98	27.02	26.57	-3.22%	128,738
Mar 8, 2026	27.20	27.92	27.20	27.92	27.45	2.42%	61,968