Canada markets open in 5 hours 6 minutes

Sumco Corporation (SUMCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.88-0.44 (-2.87%)
At close: 10:19AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202415.1815.1814.8814.8814.88400
Apr 30, 202415.3215.3215.3215.3215.32300
Apr 29, 202415.4515.4515.0715.0715.07300
Apr 26, 202415.4615.4615.4615.4615.46800
Apr 25, 202414.7814.8114.7814.7914.791,600
Apr 24, 202414.9514.9514.9514.9514.951,000
Apr 23, 202415.0015.0014.6214.6214.62300
Apr 22, 202415.0615.0615.0615.0615.06800
Apr 19, 202415.5215.5215.3315.5215.523,100
Apr 18, 202416.5416.5416.5416.5416.54-
Apr 17, 202416.5516.5516.5416.5416.54600
Apr 16, 202416.9216.9216.9216.9216.92-
Apr 15, 202417.4017.4016.9216.9216.92500
Apr 12, 202417.2117.2117.2117.2117.21900
Apr 11, 202417.0217.0217.0217.0217.02300
Apr 10, 202416.9716.9716.9716.9716.97400
Apr 09, 202416.6116.6116.6116.6116.61100
Apr 08, 202416.4816.4816.4816.4816.48-
Apr 05, 202416.8216.8216.4816.4816.481,100
Apr 04, 202416.7516.7516.7516.7516.75-
Apr 03, 202416.7516.7516.7516.7516.75300
Apr 02, 202416.1916.3816.1916.3816.38305,600
Apr 01, 202415.9115.9115.8115.9115.918,800
Mar 28, 202415.5115.5115.5115.5115.51-
Mar 27, 202415.5115.5115.5115.5115.51-
Mar 26, 202415.5115.5115.5115.5115.51-
Mar 25, 202415.5115.5115.5115.5115.51-
Mar 22, 202415.5115.5115.5115.5115.51400
Mar 21, 202415.5115.5115.5115.5115.51-
Mar 20, 202415.5115.5115.5115.5115.51-
Mar 19, 202415.5115.5115.5115.5115.51-
Mar 18, 202415.5115.5115.5115.5115.51-
Mar 15, 202415.5115.5115.5115.5115.51100
Mar 14, 202416.1316.1316.1316.1316.13-
Mar 13, 202416.1316.1316.1316.1316.13-
Mar 12, 202416.1316.1316.1316.1316.13-
Mar 11, 202416.1316.1316.1316.1316.13-
Mar 08, 202416.1316.1316.1316.1316.13-
Mar 07, 202416.1316.1316.1316.1316.13-
Mar 06, 202416.1316.1316.1316.1316.13-
Mar 05, 202416.1316.1316.1316.1316.13-
Mar 04, 202416.1316.1316.1316.1316.13-
Mar 01, 202416.1316.1316.1316.1316.13-
Feb 29, 202416.1316.1316.1316.1316.13-
Feb 28, 202416.1316.1316.1316.1316.13-
Feb 27, 202416.1316.1316.1316.1316.13-
Feb 26, 202416.1316.1316.1316.1316.13600
Feb 23, 202414.5314.5314.5314.5314.53-
Feb 22, 202414.5314.5314.5314.5314.53-
Feb 21, 202414.5314.5314.5314.5314.53-
Feb 20, 202414.5314.5314.5314.5314.53-
Feb 16, 202414.5314.5314.5314.5314.53-
Feb 15, 202414.5314.5314.5314.5314.53-
Feb 14, 202414.5314.5314.5314.5314.53400
Feb 13, 202415.3415.3415.3415.3415.34-
Feb 12, 202415.3415.3415.3415.3415.34-
Feb 09, 202415.3415.3415.3415.3415.34-
Feb 08, 202415.3415.3415.3415.3415.343,000
Feb 07, 202415.5515.5515.5515.5515.55-
Feb 06, 202415.5515.5515.5515.5515.55-
Feb 05, 202415.5515.5515.5515.5515.55-
Feb 02, 202415.5515.5515.5515.5515.55-
Feb 01, 202415.5515.5515.5515.5515.55-
Jan 31, 202415.5515.5515.5515.5515.55-
Jan 30, 202415.5515.5515.5515.5515.55-
Jan 29, 202415.5515.5515.5515.5515.55-
Jan 26, 202414.9315.5514.9315.5515.555,400
Jan 25, 202414.8514.8514.8514.8514.85-
Jan 24, 202414.8514.8514.8514.8514.85-
Jan 23, 202414.8514.8514.8514.8514.85-
Jan 22, 202414.8514.8514.8514.8514.85-
Jan 19, 202414.8514.8514.8514.8514.85-
Jan 18, 202414.8514.8514.8514.8514.85-
Jan 17, 202414.8514.8514.8514.8514.85-
Jan 16, 202414.8514.8514.8514.8514.85-
Jan 12, 202414.8514.8514.8514.8514.85-
Jan 11, 202414.8514.8514.8514.8514.85-
Jan 10, 202414.8514.8514.8514.8514.851,000
Jan 09, 202414.8514.8514.8514.8514.85-
Jan 08, 202414.8514.8514.8514.8514.85-
Jan 05, 202414.8514.8514.8514.8514.85-
Jan 04, 202414.8514.8514.8514.8514.85-
Jan 03, 202414.8514.8514.8514.8514.855,500
Jan 02, 202414.9114.9114.9114.9114.91-
Dec 29, 202314.9114.9114.9114.9114.91-
Dec 28, 202314.9114.9114.9114.9114.91-
Dec 28, 20230.071 Dividend
Dec 27, 202314.9114.9114.9114.9114.84-
Dec 26, 202314.9114.9114.9114.9114.84-
Dec 22, 202314.9114.9114.9114.9114.84-
Dec 21, 202314.9114.9114.9114.9114.84-
Dec 20, 202314.9114.9114.9114.9114.84300
Dec 19, 202314.9114.9114.9114.9114.84-
Dec 18, 202314.9114.9114.9114.9114.84100
Dec 15, 202314.1414.1414.1414.1414.07-
Dec 14, 202314.1414.1414.1414.1414.07-
Dec 13, 202314.1414.1414.1414.1414.07-
Dec 12, 202314.1414.1414.1414.1414.07-
Dec 11, 202314.1414.1414.1414.1414.07-
Dec 08, 202314.1414.1414.1414.1414.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...