Sercomm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	78.10	78.50	77.50	78.00	78.00	-1.02%	1,632,121
Mar 12, 2026	77.10	79.10	76.70	78.80	78.80	1.94%	2,001,039
Mar 11, 2026	76.50	78.10	76.30	77.30	77.30	0.39%	2,320,347
Mar 10, 2026	77.50	78.00	76.00	77.00	77.00	1.45%	1,642,876
Mar 9, 2026	77.10	77.10	75.00	75.90	75.90	-4.65%	2,753,984
Mar 6, 2026	78.50	80.50	77.80	79.60	79.60	1.27%	1,969,208
Mar 5, 2026	79.70	80.40	78.50	78.60	78.60	1.16%	1,788,367
Mar 4, 2026	81.30	81.30	77.70	77.70	77.70	-5.01%	4,499,347
Mar 3, 2026	83.30	85.20	81.70	81.80	81.80	-1.68%	3,221,316
Mar 2, 2026	82.00	84.20	81.20	83.20	83.20	0.12%	2,550,112
Feb 26, 2026	83.30	84.40	82.30	83.10	83.10	0.24%	3,717,163
Feb 25, 2026	83.50	83.60	82.50	82.90	82.90	-0.60%	2,357,795
Feb 24, 2026	84.30	84.50	82.90	83.40	83.40	-0.48%	3,158,420
Feb 23, 2026	83.00	84.30	82.50	83.80	83.80	1.95%	2,903,609
Feb 11, 2026	82.10	82.50	81.20	82.20	82.20	-0.24%	3,184,945
Feb 10, 2026	83.40	83.40	80.50	82.40	82.40	-0.36%	4,147,310
Feb 9, 2026	83.90	84.10	82.40	82.70	82.70	0.49%	2,020,739
Feb 6, 2026	83.20	83.30	80.60	82.30	82.30	-1.67%	3,787,571
Feb 5, 2026	85.70	85.80	83.70	83.70	83.70	-2.67%	4,586,930
Feb 4, 2026	83.90	86.10	83.20	86.00	86.00	2.38%	4,328,801
Feb 3, 2026	84.10	85.90	83.40	84.00	84.00	0.60%	5,799,033
Feb 2, 2026	84.90	89.00	83.10	83.50	83.50	-2.79%	11,199,417
Jan 30, 2026	83.00	86.40	82.20	85.90	85.90	3.74%	11,245,850
Jan 29, 2026	83.10	84.60	82.60	82.80	82.80	-0.24%	4,251,481
Jan 28, 2026	84.00	84.90	82.90	83.00	83.00	-0.48%	3,935,963
Jan 27, 2026	84.30	85.10	83.20	83.40	83.40	-0.24%	4,343,789
Jan 26, 2026	85.20	86.90	83.30	83.60	83.60	-0.95%	8,413,306
Jan 23, 2026	83.20	85.00	82.60	84.40	84.40	2.06%	6,290,978
Jan 22, 2026	82.30	84.60	81.40	82.70	82.70	1.85%	5,138,891
Jan 21, 2026	80.80	82.40	80.40	81.20	81.20	-0.25%	3,657,251
Jan 20, 2026	80.60	82.30	80.50	81.40	81.40	0.99%	4,500,637
Jan 19, 2026	79.40	81.30	79.30	80.60	80.60	2.54%	4,683,128
Jan 16, 2026	78.80	79.40	78.30	78.60	78.60	0.13%	1,886,719
Jan 15, 2026	78.90	78.90	77.70	78.50	78.50	-0.51%	2,633,985
Jan 14, 2026	78.60	79.50	78.50	78.90	78.90	1.68%	4,926,419
Jan 13, 2026	80.30	80.50	77.40	77.60	77.60	-2.88%	5,659,730
Jan 12, 2026	78.60	80.20	78.00	79.90	79.90	1.78%	3,394,180
Jan 9, 2026	78.20	78.70	77.40	78.50	78.50	-0.38%	2,827,754
Jan 8, 2026	80.30	80.40	78.50	78.80	78.80	-1.01%	2,329,900
Jan 7, 2026	79.60	80.30	78.40	79.60	79.60	3.11%	5,909,375
Jan 6, 2026	81.60	81.60	77.20	77.20	77.20	-4.69%	10,976,690
Jan 5, 2026	80.20	84.20	80.20	81.00	81.00	1.76%	6,864,923
Jan 2, 2026	80.60	81.00	79.40	79.60	79.60	-	1,746,404
Dec 31, 2025	79.70	80.40	79.10	79.60	79.60	0.25%	1,755,107
Dec 30, 2025	80.40	80.40	78.80	79.40	79.40	-0.87%	2,484,978
Dec 29, 2025	80.20	81.30	80.00	80.10	80.10	-	1,621,420
Dec 26, 2025	81.80	81.90	80.00	80.10	80.10	-1.84%	1,921,775
Dec 24, 2025	81.80	83.60	81.60	81.60	81.60	0.74%	1,114,878
Dec 23, 2025	82.60	82.70	81.00	81.00	81.00	-1.94%	801,905
Dec 22, 2025	82.00	82.70	81.50	82.60	82.60	1.35%	509,197