Sumco Corporation (SUMCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:05AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15.35 | 15.90 | 15.35 | 15.90 | 15.90 | 721 |
| 02 May 2024 | 15.77 | 15.77 | 15.36 | 15.73 | 15.73 | 1,200 |
| 01 May 2024 | 15.18 | 15.18 | 14.88 | 14.88 | 14.88 | 400 |
| 30 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 300 |
| 29 Apr 2024 | 15.45 | 15.45 | 15.07 | 15.07 | 15.07 | 300 |
| 26 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 800 |
| 25 Apr 2024 | 14.78 | 14.81 | 14.78 | 14.79 | 14.79 | 1,600 |
| 24 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1,000 |
| 23 Apr 2024 | 15.00 | 15.00 | 14.62 | 14.62 | 14.62 | 300 |
| 22 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 800 |
| 19 Apr 2024 | 15.52 | 15.52 | 15.33 | 15.52 | 15.52 | 3,100 |
| 18 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 17 Apr 2024 | 16.55 | 16.55 | 16.54 | 16.54 | 16.54 | 600 |
| 16 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 15 Apr 2024 | 17.40 | 17.40 | 16.92 | 16.92 | 16.92 | 500 |
| 12 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 900 |
| 11 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 300 |
| 10 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 400 |
| 09 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 100 |
| 08 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 05 Apr 2024 | 16.82 | 16.82 | 16.48 | 16.48 | 16.48 | 1,100 |
| 04 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 03 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 300 |
| 02 Apr 2024 | 16.19 | 16.38 | 16.19 | 16.38 | 16.38 | 305,600 |
| 01 Apr 2024 | 15.91 | 15.91 | 15.81 | 15.91 | 15.91 | 8,800 |
| 28 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 27 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 26 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 25 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 22 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 400 |
| 21 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 20 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 19 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 18 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 15 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 100 |
| 14 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 13 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 12 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 11 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 08 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 07 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 06 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 05 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 04 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 01 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 29 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 28 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 27 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 26 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 600 |
| 23 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 22 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 21 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 20 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 16 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 15 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 14 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 400 |
| 13 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 12 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 09 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 08 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 3,000 |
| 07 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 06 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 05 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 02 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 01 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 31 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 30 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 29 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 26 Jan 2024 | 14.93 | 15.55 | 14.93 | 15.55 | 15.55 | 5,400 |
| 25 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 24 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 23 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 22 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 19 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 18 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 17 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 16 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 12 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 11 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 10 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1,000 |
| 09 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 08 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 05 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 04 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 03 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 5,500 |
| 02 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 29 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 28 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 28 Dec 2023 | 0.071 Dividend | |||||
| 27 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | - |
| 26 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | - |
| 22 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | - |
| 21 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | - |
| 20 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | 300 |
| 19 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | - |
| 18 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | 100 |
| 15 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
| 14 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
| 13 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
| 12 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.