Sercomm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,382,114
Jun 12, 2026	88.60	89.30	85.30	85.30	85.30	-0.93%	3,595,045
Jun 11, 2026	84.80	87.10	84.30	86.10	86.10	2.50%	4,281,488
Jun 10, 2026	85.40	89.00	83.80	84.00	84.00	-1.06%	4,904,100
Jun 9, 2026	85.00	85.30	83.60	84.90	84.90	0.71%	3,093,614
Jun 8, 2026	81.30	84.90	81.30	84.30	84.30	-5.92%	4,061,479
Jun 5, 2026	89.80	90.80	88.30	89.60	89.60	0.79%	4,060,003
Jun 4, 2026	90.90	92.00	87.80	88.90	88.90	-3.47%	5,189,742
Jun 3, 2026	94.50	94.50	91.00	92.10	92.10	-1.29%	6,769,454
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%	11,283,480
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%	7,213,178
May 19, 2026	78.40	81.50	78.20	79.50	79.50	2.45%	8,706,611
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