Sercomm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	78.30	78.30	76.50	77.10	77.10	-0.64%	3,348,609
Aug 24, 2026	77.90	78.60	77.60	77.60	77.60	-	2,131,146
Aug 21, 2026	77.90	78.40	77.50	77.60	77.60	-	2,412,760
Aug 20, 2026	79.40	79.40	77.30	77.60	77.60	-1.02%	4,463,556
Aug 19, 2026	77.40	79.20	77.00	78.40	78.40	0.38%	3,304,135
Aug 18, 2026	79.80	80.00	78.10	78.10	78.10	-1.51%	4,471,274
Aug 17, 2026	80.80	80.80	78.90	79.30	79.30	-0.63%	3,598,243
Aug 14, 2026	81.20	81.20	79.20	79.80	79.80	-1.60%	8,550,021
Aug 13, 2026	82.30	82.40	80.40	81.10	81.10	-1.58%	9,499,354
Aug 12, 2026	88.70	88.70	82.00	82.40	82.40	-9.55%	19,410,824
Aug 11, 2026	93.60	94.10	91.00	91.10	91.10	-2.67%	3,697,798
Aug 10, 2026	93.10	94.70	90.70	93.60	93.60	2.41%	4,818,108
Aug 7, 2026	94.60	95.00	90.50	91.40	91.40	-0.44%	5,068,086
Aug 6, 2026	91.30	92.20	89.90	91.80	91.80	0.22%	2,815,297
Aug 5, 2026	90.00	92.80	89.70	91.60	91.60	2.69%	5,001,820
Aug 4, 2026	86.40	89.60	86.30	89.20	89.20	2.06%	2,752,969
Aug 3, 2026	82.30	88.50	81.70	87.40	87.40	6.20%	5,776,546
Jul 31, 2026	83.20	84.30	81.50	82.30	82.30	4.05%	6,251,763
Jul 30, 2026	81.40	82.10	78.80	79.10	79.10	-3.42%	4,462,046
Jul 29, 2026	87.60	87.80	79.20	81.90	81.90	-5.21%	7,966,935
Jul 28, 2026	88.20	90.00	86.20	86.40	86.40	-4.64%	4,970,904
Jul 27, 2026	89.80	94.70	89.70	90.60	90.60	2.14%	10,755,390
Jul 24, 2026	88.50	90.50	87.90	88.70	88.70	-0.45%	3,607,945
Jul 23, 2026	87.90	89.30	87.70	89.10	89.10	2.18%	5,259,527
Jul 22, 2026	86.20	87.70	86.00	87.20	87.20	2.47%	3,680,007
Jul 21, 2026	83.10	85.40	83.10	85.10	85.10	2.78%	2,783,991
Jul 20, 2026	83.50	84.60	81.80	82.80	82.80	-0.60%	3,021,772
Jul 17, 2026	85.00	86.20	83.10	83.30	83.30	-3.81%	4,564,591
Jul 16, 2026	88.80	89.20	86.50	86.60	86.60	-3.13%	5,017,963
Jul 15, 2026	86.50	91.10	86.40	89.40	89.40	4.32%	13,182,437
Jul 14, 2026	84.40	85.80	82.80	85.70	85.70	0.35%	4,439,309
Jul 13, 2026	86.30	86.30	84.20	85.40	85.40	0.95%	3,975,298
Jul 9, 2026	83.90	87.50	83.90	84.60	84.60	1.81%	6,420,235
Jul 8, 2026	84.60	85.40	82.00	83.10	83.10	-0.36%	3,602,242
Jul 7, 2026	85.80	87.90	83.10	83.40	83.40	2.46%	12,383,423
Jul 6, 2026	82.00	82.90	81.10	81.40	81.40	-0.25%	1,930,063
Jul 3, 2026	80.30	81.80	80.20	81.60	81.60	1.37%	1,944,820
Jul 2, 2026	80.20	82.00	79.80	80.50	80.50	1.13%	3,607,425
Jul 1, 2026	81.20	81.20	79.00	79.60	79.60	-1.49%	2,583,758
Jun 30, 2026	78.30	80.80	77.60	80.80	80.80	4.39%	2,788,582
Jun 29, 2026	76.50	78.20	76.20	77.40	77.40	1.04%	1,715,271
Jun 26, 2026	80.00	80.00	76.60	76.60	76.60	-4.49%	5,447,718
Jun 25, 2026	82.40	83.20	80.10	80.20	80.20	-1.84%	4,066,418
Jun 24, 2026	79.10	82.00	79.10	81.70	81.70	2.25%	2,253,864
Jun 23, 2026	83.30	83.70	79.70	79.90	79.90	-3.03%	4,144,148
Jun 22, 2026	84.20	84.30	82.20	82.40	82.40	-2.14%	4,317,474
Jun 18, 2026	85.70	86.00	84.00	84.20	84.20	-1.29%	3,102,958
Jun 17, 2026	84.00	85.30	83.60	85.30	85.30	1.31%	2,199,574
Jun 16, 2026	86.50	86.90	84.20	84.20	84.20	-2.66%	2,477,218
Jun 15, 2026	87.00	87.00	84.80	86.50	86.50	1.41%	2,382,296