Sercomm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	80.90	81.50	80.20	81.50	81.50	0.99%	666,390
Dec 18, 2025	80.80	81.10	80.00	80.70	80.70	0.75%	740,145
Dec 17, 2025	80.60	82.30	79.80	80.10	80.10	-0.62%	2,127,148
Dec 16, 2025	81.70	82.50	80.40	80.60	80.60	-1.95%	1,053,730
Dec 15, 2025	81.80	83.50	81.50	82.20	82.20	-	959,459
Dec 12, 2025	82.90	84.50	82.20	82.20	82.20	-0.24%	1,040,443
Dec 11, 2025	82.70	83.80	81.70	82.40	82.40	-0.36%	815,982
Dec 10, 2025	83.00	83.20	82.50	82.70	82.70	-0.24%	503,512
Dec 9, 2025	84.30	84.30	82.80	82.90	82.90	-1.66%	700,875
Dec 8, 2025	83.50	84.40	83.50	84.30	84.30	0.96%	684,241
Dec 5, 2025	83.90	84.40	82.50	83.50	83.50	-	625,854
Dec 4, 2025	84.30	84.50	83.20	83.50	83.50	-0.83%	744,888
Dec 3, 2025	82.90	85.30	82.90	84.20	84.20	2.06%	1,736,436
Dec 2, 2025	83.00	83.10	82.30	82.50	82.50	0.12%	390,580
Dec 1, 2025	82.40	83.30	82.10	82.40	82.40	-	233,375
Nov 28, 2025	82.90	83.30	82.40	82.40	82.40	-1.08%	467,675
Nov 27, 2025	83.00	83.50	82.80	83.30	83.30	0.12%	375,711
Nov 26, 2025	81.30	83.20	81.30	83.20	83.20	2.46%	722,576
Nov 25, 2025	82.00	82.10	81.10	81.20	81.20	-0.73%	509,764
Nov 24, 2025	81.60	81.90	80.70	81.80	81.80	1.11%	1,258,030
Nov 21, 2025	79.70	81.40	79.50	80.90	80.90	0.50%	918,750
Nov 20, 2025	80.50	80.90	79.80	80.50	80.50	1.26%	973,362