Sercomm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	94.50	94.50	91.00	92.30	-	-1.07%	10,000
Jun 2, 2026	90.00	93.40	88.70	93.30	93.30	3.55%	11,064,040
Jun 1, 2026	88.00	91.90	86.60	90.10	90.10	3.92%	11,283,482
May 29, 2026	87.10	87.10	85.10	86.70	86.70	2.36%	3,895,386
May 28, 2026	84.60	87.50	83.90	84.70	84.70	1.68%	5,807,866
May 27, 2026	86.00	86.00	83.00	83.30	83.30	-1.54%	3,902,868
May 26, 2026	87.00	87.30	84.10	84.60	84.60	-2.08%	4,089,272
May 25, 2026	86.80	87.40	85.10	86.40	86.40	1.53%	4,547,505
May 22, 2026	83.50	86.10	82.90	85.10	85.10	2.53%	5,975,457
May 21, 2026	82.80	83.50	81.50	83.00	83.00	1.47%	4,445,659
May 20, 2026	80.10	82.60	78.80	81.80	81.80	2.89%	7,208,318
May 19, 2026	78.40	81.50	78.20	79.50	79.50	2.45%	8,703,568
May 18, 2026	77.60	78.90	77.00	77.60	77.60	-	3,355,987
May 15, 2026	78.70	79.40	77.50	77.60	77.60	-0.13%	4,791,548
May 14, 2026	79.50	79.50	76.20	77.70	77.70	-2.14%	10,026,950
May 13, 2026	81.10	81.20	79.40	79.40	79.40	-9.98%	19,282,990
May 12, 2026	87.60	89.20	86.50	88.20	88.20	1.03%	7,550,596
May 11, 2026	86.30	87.50	84.30	87.30	87.30	2.59%	9,544,854
May 8, 2026	80.60	86.00	80.60	85.10	85.10	5.98%	17,005,670
May 7, 2026	81.50	83.70	79.50	80.30	80.30	2.42%	12,667,980
May 6, 2026	79.90	79.90	77.50	78.40	78.40	-1.01%	4,823,943
May 5, 2026	77.90	79.20	77.30	79.20	79.20	1.93%	2,722,950
May 4, 2026	77.90	77.90	77.00	77.70	77.70	1.57%	2,118,812
Apr 30, 2026	77.50	78.20	76.50	76.50	76.50	-0.91%	1,915,989
Apr 29, 2026	77.60	78.50	76.60	77.20	77.20	0.26%	2,483,491
Apr 28, 2026	78.20	78.20	76.80	77.00	77.00	-0.52%	3,232,458
Apr 27, 2026	79.50	79.50	76.40	77.40	77.40	-1.78%	4,323,781
Apr 24, 2026	82.30	82.30	78.70	78.80	78.80	-3.19%	3,903,024
Apr 23, 2026	84.70	84.90	79.50	81.40	81.40	-3.44%	5,789,133
Apr 22, 2026	83.80	84.90	83.20	84.30	84.30	0.84%	3,438,414
Apr 21, 2026	83.70	84.40	82.80	83.60	83.60	0.36%	3,285,530
Apr 20, 2026	83.00	83.80	82.60	83.30	83.30	1.34%	2,458,575
Apr 17, 2026	84.10	85.40	82.10	82.20	82.20	-1.56%	5,254,314
Apr 16, 2026	83.10	83.90	82.70	83.50	83.50	1.21%	2,751,214
Apr 15, 2026	81.80	83.30	81.70	82.50	82.50	0.98%	3,461,827
Apr 14, 2026	85.00	85.10	81.50	81.70	81.70	-3.08%	8,163,154
Apr 13, 2026	84.00	85.20	82.80	84.30	84.30	0.24%	7,894,588
Apr 10, 2026	87.50	87.50	83.60	84.10	84.10	-2.66%	12,108,420
Apr 9, 2026	80.10	87.00	78.60	86.40	86.40	9.22%	21,999,580
Apr 8, 2026	82.60	83.60	81.20	81.60	79.10	3.42%	8,739,271
Apr 7, 2026	79.80	80.50	78.40	78.90	76.49	-1.13%	4,801,411
Apr 2, 2026	78.40	81.90	77.50	79.80	77.36	4.18%	8,389,602
Apr 1, 2026	76.50	77.60	75.90	76.60	74.26	2.13%	2,962,372
Mar 31, 2026	75.80	78.00	75.00	75.00	72.71	-1.96%	1,999,704
Mar 30, 2026	76.30	77.60	75.90	76.50	74.16	-1.92%	1,743,503
Mar 27, 2026	75.30	78.20	74.90	78.00	75.61	3.72%	3,538,358
Mar 26, 2026	77.30	78.40	75.10	75.20	72.90	-1.70%	2,591,901
Mar 25, 2026	77.50	77.70	76.10	76.50	74.16	0.53%	1,167,389
Mar 24, 2026	78.20	78.20	75.80	76.10	73.77	-0.91%	1,879,595
Mar 23, 2026	77.30	78.30	76.20	76.80	74.45	-2.91%	1,690,064