Sumeeko Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	59.30	59.60	57.10	58.30	58.30	0.87%	191,568
May 28, 2026	56.60	58.70	56.60	57.80	57.80	3.77%	213,985
May 27, 2026	57.70	57.70	55.00	55.70	55.70	-3.47%	227,926
May 26, 2026	57.90	59.00	57.70	57.70	57.70	0.17%	96,368
May 25, 2026	58.30	59.80	57.00	57.60	57.60	-0.52%	207,401
May 22, 2026	56.40	58.00	56.40	57.90	57.90	2.66%	76,956
May 21, 2026	55.60	56.80	55.20	56.40	56.40	2.92%	126,524
May 20, 2026	58.00	58.00	54.80	54.80	54.80	-5.03%	155,944
May 19, 2026	58.00	59.30	57.70	57.70	57.70	-0.52%	152,432
May 18, 2026	58.90	59.80	58.00	58.00	58.00	-4.45%	278,977
May 15, 2026	61.10	61.10	57.60	60.70	60.70	9.17%	1,229,914
May 14, 2026	55.60	55.60	55.60	55.60	55.60	9.88%	165,850
May 13, 2026	50.60	50.60	50.60	50.60	50.60	10.00%	160,179
May 12, 2026	47.40	47.40	45.20	46.00	46.00	-2.13%	57,968
May 11, 2026	43.00	47.00	43.00	47.00	47.00	6.58%	70,507
May 8, 2026	44.70	44.70	43.60	44.10	44.10	-1.12%	63,096
May 7, 2026	44.85	44.95	44.50	44.60	44.60	-0.56%	60,847
May 6, 2026	45.40	45.95	44.50	44.85	44.85	-0.99%	55,241
May 5, 2026	45.90	45.90	45.10	45.30	45.30	-1.20%	38,421
May 4, 2026	46.50	46.50	45.10	45.85	45.85	-1.40%	54,157
Apr 30, 2026	46.75	46.75	46.50	46.50	46.50	0.54%	19,743
Apr 29, 2026	46.40	46.40	46.10	46.25	46.25	0.22%	19,225
Apr 28, 2026	46.20	46.40	46.10	46.15	46.15	-0.11%	27,534
Apr 27, 2026	47.60	47.60	45.60	46.20	46.20	-2.94%	72,065
Apr 24, 2026	47.20	47.60	47.20	47.60	47.60	-	66,456
Apr 23, 2026	48.20	48.45	46.50	47.60	47.60	-1.04%	96,338
Apr 22, 2026	46.95	48.60	46.95	48.10	48.10	3.44%	95,261
Apr 21, 2026	45.60	47.55	45.30	46.50	46.50	1.97%	104,002
Apr 20, 2026	46.40	46.40	45.50	45.60	45.60	-1.51%	101,663
Apr 17, 2026	47.50	47.50	46.30	46.30	46.30	-2.83%	143,644
Apr 16, 2026	47.90	47.95	47.20	47.65	47.65	0.21%	63,600
Apr 15, 2026	47.50	47.65	47.20	47.55	47.55	0.74%	37,966
Apr 14, 2026	48.05	48.05	47.00	47.20	47.20	-1.87%	101,419
Apr 13, 2026	49.85	49.90	48.00	48.10	48.10	-2.53%	56,829
Apr 10, 2026	49.85	50.10	48.15	49.35	49.35	-0.90%	23,928
Apr 9, 2026	49.85	49.85	49.80	49.80	49.80	0.40%	3,389
Apr 8, 2026	50.10	50.10	49.35	49.60	49.60	-0.80%	59,451
Apr 7, 2026	49.55	50.00	49.55	50.00	50.00	1.21%	10,778
Apr 2, 2026	49.20	49.40	49.00	49.40	49.40	0.61%	11,399
Apr 1, 2026	50.00	50.30	49.00	49.10	49.10	-	8,142
Mar 31, 2026	49.10	49.10	49.10	49.10	49.10	-	6,314
Mar 30, 2026	49.90	50.00	49.10	49.10	49.10	-1.60%	16,223
Mar 27, 2026	50.20	50.20	49.90	49.90	49.90	-0.60%	7,020
Mar 26, 2026	49.50	50.50	49.50	50.20	50.20	0.80%	14,320
Mar 25, 2026	50.00	50.20	49.05	49.80	49.80	-0.30%	32,095
Mar 24, 2026	50.00	50.40	49.25	49.95	49.95	0.40%	36,532
Mar 23, 2026	49.30	50.00	49.30	49.75	49.75	-0.50%	24,312
Mar 20, 2026	50.20	50.60	50.00	50.00	50.00	0.60%	40,621
Mar 19, 2026	51.50	51.50	49.00	49.70	49.70	-1.97%	83,310
Mar 18, 2026	50.20	50.90	50.00	50.70	50.70	0.80%	65,694