Sumo Logic, Inc. (SUMO)
May 12, 2023 - SUMO was delisted (reason: acquired by Francisco Partners)
12.04
0.00 (0.00%)
Inactive · Last trade price
on May 11, 2023
Sumo Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | 786 |
| May 12, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | - |
| May 11, 2023 | 12.04 | 12.05 | 12.04 | 12.04 | 12.04 | -0.08% | 5,262,677 |
| May 10, 2023 | 12.04 | 12.07 | 12.03 | 12.05 | 12.05 | 0.17% | 2,538,359 |
| May 9, 2023 | 12.03 | 12.04 | 12.03 | 12.03 | 12.03 | - | 1,797,084 |
| May 8, 2023 | 12.04 | 12.04 | 12.02 | 12.03 | 12.03 | -0.08% | 2,793,425 |
| May 5, 2023 | 12.03 | 12.04 | 12.03 | 12.04 | 12.04 | - | 1,792,672 |
| May 4, 2023 | 12.03 | 12.04 | 12.03 | 12.04 | 12.04 | 0.08% | 1,989,396 |
| May 3, 2023 | 12.03 | 12.04 | 12.03 | 12.03 | 12.03 | 0.08% | 1,185,103 |
| May 2, 2023 | 12.03 | 12.05 | 12.02 | 12.02 | 12.02 | -0.08% | 1,366,688 |
| May 1, 2023 | 12.00 | 12.05 | 12.00 | 12.03 | 12.03 | 0.25% | 1,793,581 |
| Apr 28, 2023 | 12.00 | 12.02 | 12.00 | 12.00 | 12.00 | -0.08% | 1,182,699 |
| Apr 27, 2023 | 12.01 | 12.02 | 12.01 | 12.01 | 12.01 | 0.08% | 573,784 |
| Apr 26, 2023 | 12.00 | 12.02 | 12.00 | 12.00 | 12.00 | -0.08% | 1,048,609 |
| Apr 25, 2023 | 12.01 | 12.02 | 12.00 | 12.01 | 12.01 | - | 2,532,451 |
| Apr 24, 2023 | 12.01 | 12.02 | 12.01 | 12.01 | 12.01 | 0.08% | 2,016,264 |
| Apr 21, 2023 | 12.01 | 12.03 | 11.97 | 12.00 | 12.00 | -0.17% | 6,701,704 |
| Apr 20, 2023 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | 0.08% | 1,516,242 |
| Apr 19, 2023 | 12.00 | 12.03 | 12.00 | 12.01 | 12.01 | 0.08% | 2,022,128 |
| Apr 18, 2023 | 12.01 | 12.02 | 11.99 | 12.00 | 12.00 | -0.08% | 1,089,066 |
| Apr 17, 2023 | 12.00 | 12.01 | 11.99 | 12.01 | 12.01 | 0.08% | 3,412,091 |
| Apr 14, 2023 | 12.00 | 12.01 | 11.99 | 12.00 | 12.00 | -0.08% | 1,319,617 |
| Apr 13, 2023 | 11.99 | 12.01 | 11.99 | 12.01 | 12.01 | 0.17% | 4,211,736 |
| Apr 12, 2023 | 11.99 | 12.00 | 11.98 | 11.99 | 11.99 | - | 1,824,546 |
| Apr 11, 2023 | 11.96 | 12.00 | 11.96 | 11.99 | 11.99 | - | 1,266,059 |
| Apr 10, 2023 | 11.95 | 11.99 | 11.95 | 11.99 | 11.99 | 0.25% | 2,116,437 |
| Apr 6, 2023 | 11.96 | 11.98 | 11.95 | 11.96 | 11.96 | -0.17% | 2,933,190 |
| Apr 5, 2023 | 11.93 | 11.98 | 11.92 | 11.98 | 11.98 | 0.42% | 2,726,800 |
| Apr 4, 2023 | 11.98 | 11.99 | 11.92 | 11.93 | 11.93 | -0.42% | 1,983,938 |
| Apr 3, 2023 | 11.97 | 11.99 | 11.96 | 11.98 | 11.98 | - | 615,206 |
| Mar 31, 2023 | 11.97 | 12.00 | 11.96 | 11.98 | 11.98 | 0.17% | 3,582,764 |
| Mar 30, 2023 | 12.00 | 12.01 | 11.96 | 11.96 | 11.96 | -0.17% | 841,143 |
| Mar 29, 2023 | 11.96 | 12.01 | 11.93 | 11.98 | 11.98 | 0.17% | 2,249,826 |
| Mar 28, 2023 | 11.99 | 12.01 | 11.96 | 11.96 | 11.96 | -0.25% | 2,279,422 |
| Mar 27, 2023 | 12.01 | 12.06 | 11.96 | 11.99 | 11.99 | 0.76% | 7,326,946 |
| Mar 24, 2023 | 11.90 | 11.91 | 11.87 | 11.90 | 11.90 | - | 1,343,640 |
| Mar 23, 2023 | 11.89 | 11.92 | 11.86 | 11.90 | 11.90 | 0.17% | 1,395,059 |
| Mar 22, 2023 | 11.90 | 11.92 | 11.88 | 11.88 | 11.88 | -0.34% | 1,367,091 |
| Mar 21, 2023 | 11.89 | 11.92 | 11.89 | 11.92 | 11.92 | 0.17% | 2,974,956 |
| Mar 20, 2023 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 0.17% | 2,187,073 |
| Mar 17, 2023 | 11.90 | 11.91 | 11.87 | 11.88 | 11.88 | -0.17% | 2,910,757 |
| Mar 16, 2023 | 11.83 | 11.90 | 11.83 | 11.90 | 11.90 | 0.17% | 1,306,683 |
| Mar 15, 2023 | 11.81 | 11.90 | 11.78 | 11.88 | 11.88 | 0.17% | 2,756,113 |
| Mar 14, 2023 | 11.84 | 11.88 | 11.84 | 11.86 | 11.86 | 0.08% | 1,821,676 |
| Mar 13, 2023 | 11.78 | 11.87 | 11.72 | 11.85 | 11.85 | 2.95% | 5,754,632 |
| Mar 10, 2023 | 11.85 | 11.86 | 10.90 | 11.51 | 11.51 | -2.95% | 22,045,160 |
| Mar 9, 2023 | 11.88 | 11.89 | 11.85 | 11.86 | 11.86 | -0.25% | 2,372,588 |
| Mar 8, 2023 | 11.90 | 11.90 | 11.88 | 11.89 | 11.89 | 0.08% | 1,615,125 |
| Mar 7, 2023 | 11.90 | 11.91 | 11.88 | 11.88 | 11.88 | -0.25% | 1,283,951 |
| Mar 6, 2023 | 11.90 | 11.92 | 11.89 | 11.91 | 11.91 | -0.08% | 1,331,590 |