OTC Markets OTCPK - Delayed Quote USD

Sumco Corporation (SUMCF)

6.97
0.00
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.977.126.436.976.978,100
May 8, 20257.167.227.167.227.222,700
May 7, 20256.866.906.806.866.863,100
May 6, 20257.107.106.816.816.817,800
May 5, 20256.877.076.667.077.073,600
May 2, 20257.177.177.177.177.17100
May 1, 20256.447.126.447.127.123,300
Apr 30, 20256.907.176.906.906.903,300
Apr 29, 20256.767.246.767.247.241,200
Apr 28, 20256.697.376.686.986.9810,000
Apr 25, 20257.207.206.756.756.756,200
Apr 24, 20256.966.966.546.546.541,300
Apr 23, 20256.916.916.916.916.91500
Apr 22, 20256.786.786.606.786.782,700
Apr 21, 20256.156.706.106.266.262,500
Apr 17, 20256.066.066.066.066.06900
Apr 16, 20255.886.055.876.056.054,100
Apr 15, 20256.116.596.116.116.112,200
Apr 14, 20256.176.536.156.156.156,700
Apr 11, 20256.296.405.815.815.8125,200
Apr 10, 20255.756.275.625.755.7510,700
Apr 9, 20255.155.755.155.265.267,700
Apr 8, 20256.156.155.575.655.658,800
Apr 7, 20255.385.384.805.335.3311,600
Apr 4, 20256.136.135.655.655.655,700
Apr 3, 20256.736.736.736.736.73300
Apr 2, 20257.087.086.727.087.081,700
Apr 1, 20257.207.206.726.726.722,000
Mar 31, 20257.207.206.486.756.752,400
Mar 28, 20257.667.667.647.647.64900
Mar 27, 20257.437.827.437.437.436,800
Mar 26, 20257.407.997.407.997.996,900
Mar 25, 20257.508.077.508.078.0710,700
Mar 24, 20257.987.987.477.477.471,000
Mar 21, 20258.048.057.497.497.493,300
Mar 20, 20258.038.558.038.558.55700
Mar 19, 20258.528.527.987.987.981,300
Mar 18, 20257.908.517.908.518.512,600
Mar 17, 20258.318.318.108.318.311,800
Mar 14, 20258.378.377.857.857.852,800
Mar 13, 20258.158.157.997.997.991,100
Mar 12, 20258.128.127.737.737.731,000
Mar 11, 20257.578.087.448.088.0827,200
Mar 10, 20258.198.197.717.717.711,300
Mar 7, 20257.767.917.767.767.764,000
Mar 6, 20257.587.747.587.747.744,100
Mar 5, 20257.447.447.207.447.442,600
Mar 4, 20257.047.547.047.547.541,900
Mar 3, 20257.687.727.687.727.72700
Feb 28, 20257.867.867.867.867.86300
Feb 27, 20258.538.537.737.737.731,700
Feb 26, 20258.188.187.987.987.986,400
Feb 25, 20258.248.248.248.248.24200
Feb 24, 20258.168.167.707.707.701,900
Feb 21, 20257.667.907.667.907.9025,900
Feb 20, 20258.198.208.198.208.201,000
Feb 19, 20257.388.117.387.947.942,600
Feb 18, 20257.787.787.787.787.78-
Feb 14, 20257.787.787.787.787.78300
Feb 13, 20257.797.797.797.797.79300
Feb 12, 20257.707.707.637.637.63200
Feb 11, 20257.837.837.837.837.83700
Feb 10, 20258.428.427.887.887.881,400
Feb 7, 20257.357.357.357.357.35200
Feb 6, 20257.847.847.847.847.84400
Feb 5, 20257.047.047.047.047.041,000
Feb 4, 20256.977.656.977.657.653,700
Feb 3, 20256.587.286.587.287.283,400
Jan 31, 20257.647.787.407.647.642,900
Jan 30, 20257.037.647.037.647.643,700
Jan 29, 20257.317.867.317.867.869,200
Jan 28, 20258.028.028.028.028.02700
Jan 27, 20257.948.057.467.707.7011,200
Jan 24, 20257.418.007.417.857.8513,000
Jan 23, 20257.747.797.587.797.795,700
Jan 22, 20257.678.037.677.677.672,900
Jan 21, 20257.267.857.267.267.2617,000
Jan 17, 20257.537.536.837.537.533,800
Jan 16, 20257.337.336.976.976.971,500
Jan 15, 20257.107.107.107.107.10-
Jan 14, 20256.797.156.797.107.102,700
Jan 13, 20257.557.557.027.027.029,300
Jan 10, 20257.297.587.027.027.026,400
Jan 8, 20257.847.847.847.847.84200
Jan 7, 20257.847.847.847.847.84300
Jan 6, 20257.597.657.597.657.6517,800
Jan 3, 20257.737.737.727.727.723,800
Jan 2, 20257.737.897.737.897.891,800
Dec 31, 20247.197.797.197.737.733,800
Dec 30, 20247.807.837.407.407.4015,200
Dec 27, 20247.747.747.267.267.265,800
Dec 26, 20247.707.707.707.707.706,800
Dec 24, 20247.267.407.257.407.4012,500
Dec 23, 20247.497.496.957.017.0119,100
Dec 20, 20246.887.486.886.956.957,300
Dec 19, 20247.487.487.487.487.48207,300
Dec 18, 20247.247.777.107.707.7011,400
Dec 17, 20247.167.167.167.167.162,000
Dec 16, 20247.317.647.317.317.315,300
Dec 13, 20247.697.697.217.697.6911,800
Dec 12, 20247.997.997.517.517.512,800
Dec 11, 20247.718.197.717.737.733,100
Dec 10, 20247.897.897.837.837.833,100
Dec 9, 20248.418.417.848.408.404,600
Dec 6, 20248.128.127.577.857.856,200
Dec 5, 20248.248.247.768.248.247,600
Dec 4, 20248.328.327.787.927.924,700
Dec 3, 20248.418.417.998.418.417,000
Dec 2, 20248.248.407.837.837.839,500
Nov 29, 20248.258.257.787.787.785,700
Nov 27, 20247.728.237.727.727.7251,900
Nov 26, 20248.038.428.038.428.423,600
Nov 25, 20248.188.728.188.188.186,200
Nov 22, 20248.428.447.828.448.448,800
Nov 21, 20247.888.277.887.887.881,800
Nov 20, 20247.818.297.817.817.812,000
Nov 19, 20248.028.028.028.028.02700
Nov 18, 20247.938.477.938.478.471,100
Nov 15, 20248.418.418.418.418.41100
Nov 14, 20247.987.997.987.997.99700
Nov 13, 20248.508.508.508.508.502,000
Nov 12, 20248.838.838.828.828.821,300
Nov 11, 20248.899.428.888.888.889,900
Nov 8, 20249.429.959.429.429.423,500
Nov 7, 20249.479.479.479.479.47-
Nov 6, 20249.569.569.479.479.472,000
Nov 5, 20249.449.549.449.549.543,100
Nov 4, 20249.259.259.259.259.252,100
Nov 1, 20249.369.369.369.369.36-
Oct 31, 20249.369.849.369.369.369,000
Oct 30, 20249.459.459.449.449.445,400
Oct 29, 20249.419.739.419.419.411,400
Oct 28, 20249.619.619.619.619.611,000
Oct 25, 20249.369.369.369.369.361,500
Oct 24, 20249.659.659.659.659.65300
Oct 23, 20249.269.749.269.749.742,800
Oct 22, 20249.359.359.359.359.35200
Oct 21, 20249.6410.069.649.649.6410,100
Oct 18, 202410.5110.5110.5110.5110.51500
Oct 17, 202410.5110.5110.5110.5110.51500
Oct 16, 202410.0210.5310.0210.5310.534,700
Oct 15, 202410.2710.2710.2710.2710.27300
Oct 14, 202410.1510.9510.1510.9510.951,900
Oct 11, 202410.8110.8110.8110.8110.81400
Oct 10, 202410.3110.3110.3110.3110.312,800
Oct 9, 202410.4210.4210.4210.4210.42400
Oct 8, 202411.3011.3010.4010.4010.40900
Oct 7, 202411.5311.5310.8810.8810.8810,600
Oct 4, 202411.0211.0211.0211.0211.02600
Oct 3, 202410.8210.8210.8210.8210.82500
Oct 2, 202410.4411.1510.4411.1511.156,200
Oct 1, 202411.3911.3911.3911.3911.391,500
Sep 30, 202411.0411.0410.5610.5610.564,900
Sep 27, 202411.0811.0811.0811.0811.08800
Sep 26, 202411.1311.1311.1311.1311.13700
Sep 25, 202410.5510.559.959.959.951,700
Sep 24, 20249.959.959.959.959.95200
Sep 23, 202410.8210.829.989.999.993,300
Sep 20, 202410.5410.5510.5010.5510.551,000
Sep 19, 202410.6710.6710.6710.6710.67500
Sep 18, 202410.0010.0010.0010.0010.005,000
Sep 17, 202410.0810.0810.0810.0810.08-
Sep 16, 202410.4710.4710.0810.0810.083,100
Sep 13, 202410.6410.6410.6410.6410.642,800
Sep 12, 202410.5010.509.909.909.90900
Sep 11, 20249.959.959.959.959.95400
Sep 10, 20249.959.959.959.959.95200
Sep 9, 202410.5910.5910.1110.1110.112,500
Sep 6, 202410.4610.5110.2310.5110.51190,800
Sep 5, 202410.4910.559.9710.5510.554,500
Sep 4, 202410.0110.4910.0110.4910.49400
Sep 3, 202411.0811.3211.0011.0011.009,700
Aug 30, 202411.8411.8411.8411.8411.84-
Aug 29, 202411.2011.8411.2011.8411.842,800
Aug 28, 202412.2012.2011.3011.3011.302,500
Aug 27, 202411.7511.9911.4411.9911.9911,600
Aug 26, 202411.6712.4811.6712.4812.48900
Aug 23, 202411.7411.7411.7411.7411.741,400
Aug 22, 202412.7612.7612.7612.7612.76100
Aug 21, 202411.7311.7311.7311.7311.7341,800
Aug 20, 202412.5212.5212.5212.5212.521,300
Aug 19, 202411.6812.5211.6812.5212.52600
Aug 16, 202411.9911.9911.9911.9911.99600
Aug 15, 202411.2311.9211.2311.9211.921,300
Aug 14, 202410.7010.9210.7010.9210.921,000
Aug 13, 202410.7310.7310.7310.7310.731,000
Aug 12, 202410.3610.8410.3610.3610.361,700
Aug 9, 202410.8810.9010.3710.3710.371,900
Aug 8, 202412.5612.5610.7510.7510.752,100
Aug 7, 202413.5314.0713.5314.0714.071,300
Aug 6, 202413.0514.3313.0514.3314.33600
Aug 5, 202412.9513.0512.9513.0513.052,000
Aug 2, 202414.0414.0414.0414.0414.04500
Aug 1, 202416.6116.6116.6116.6116.611,800
Jul 31, 202416.6616.6616.6616.6616.66-
Jul 30, 202416.6616.6616.6616.6616.66-
Jul 29, 202416.6616.6616.6616.6616.669,000
Jul 26, 202415.5415.5415.5415.5415.54129,400
Jul 25, 202415.0015.0915.0015.0915.09200
Jul 24, 202415.9315.9315.9315.9315.93300
Jul 23, 202415.7615.7615.7615.7615.76300
Jul 22, 202416.4116.4116.4116.4116.412,600
Jul 19, 202416.9916.9916.9916.9916.99500
Jul 18, 202417.5817.5817.5817.5817.58-
Jul 17, 202417.6217.6217.5817.5817.58200
Jul 16, 202416.6616.6616.6616.6616.66-
Jul 15, 202416.6616.6616.6616.6616.66400
Jul 12, 202416.5216.5216.5216.5216.52600
Jul 11, 202416.7116.7116.7116.7116.71400
Jul 10, 202415.2615.7115.1815.1815.18800
Jul 9, 202415.1015.1015.1015.1015.10600
Jul 8, 202415.6515.6515.4315.4315.435,600
Jul 5, 202414.8315.6014.8315.5815.582,000
Jul 3, 202415.5315.5315.5315.5315.53400
Jul 2, 202414.2914.2914.2914.2914.29-
Jul 1, 202414.8814.8814.2914.2914.294,100
Jun 28, 202414.6414.6414.6414.6414.641,200
Jun 27, 2024 0.062 Dividend
Jun 27, 202414.0114.6414.0114.6414.643,500
Jun 26, 202414.4114.4114.4114.4114.355,700
Jun 25, 202414.3214.3214.3214.3214.267,100
Jun 24, 202414.9614.9614.9614.9614.90300
Jun 21, 202415.0015.0014.8114.8114.75400
Jun 20, 202415.1415.6815.1415.6815.612,800
Jun 18, 202415.4815.4815.4815.4815.41300
Jun 17, 202415.0615.0615.0615.0615.00400
Jun 14, 202415.5415.5415.5415.5415.47-
Jun 13, 202415.5615.9415.4015.5415.471,700
Jun 12, 202415.6015.6015.6015.6015.531,900
Jun 11, 202415.1115.1115.1115.1115.041,200
Jun 10, 202414.9315.4914.9315.4915.42600
Jun 7, 202414.6514.6514.6514.6514.59200
Jun 6, 202414.6915.1614.6014.6014.543,300
Jun 5, 202414.9015.0814.6515.0815.02800
Jun 4, 202415.0815.0815.0815.0815.023,800
Jun 3, 202415.3315.4215.0115.4215.353,200
May 31, 202415.0015.0015.0015.0014.94-
May 30, 202415.0015.0015.0015.0014.942,500
May 29, 202415.4315.4315.4315.4315.36100
May 28, 202414.8315.4314.8315.4315.361,800
May 24, 202415.3215.3315.0715.0715.011,200
May 23, 202415.7215.7215.7215.7215.65-
May 22, 202415.7215.7215.7215.7215.65200
May 21, 202416.1016.1016.1016.1016.03-
May 20, 202416.1016.1016.1016.1016.03300
May 17, 202416.2716.3816.0916.0916.021,100
May 16, 202416.3516.3516.3516.3516.28-
May 15, 202416.3516.3516.3516.3516.28-
May 14, 202416.3516.3516.3516.3516.28200
May 13, 202416.5416.5415.8915.8915.82500
May 10, 202416.9216.9216.8616.8616.791,200