UK markets closed

Sumco Corporation (SUMCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.46+0.67 (+4.56%)
At close: 10:23AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.4615.4615.4615.4615.46800
25 Apr 202414.7814.8114.7814.7914.791,600
24 Apr 202414.9514.9514.9514.9514.951,000
23 Apr 202415.0015.0014.6214.6214.62300
22 Apr 202415.0615.0615.0615.0615.06800
19 Apr 202415.5215.5215.3315.5215.523,100
18 Apr 202416.5416.5416.5416.5416.54-
17 Apr 202416.5516.5516.5416.5416.54600
16 Apr 202416.9216.9216.9216.9216.92-
15 Apr 202417.4017.4016.9216.9216.92500
12 Apr 202417.2117.2117.2117.2117.21900
11 Apr 202417.0217.0217.0217.0217.02300
10 Apr 202416.9716.9716.9716.9716.97400
09 Apr 202416.6116.6116.6116.6116.61100
08 Apr 202416.4816.4816.4816.4816.48-
05 Apr 202416.8216.8216.4816.4816.481,100
04 Apr 202416.7516.7516.7516.7516.75-
03 Apr 202416.7516.7516.7516.7516.75300
02 Apr 202416.1916.3816.1916.3816.38305,600
01 Apr 202415.9115.9115.8115.9115.918,800
28 Mar 202415.5115.5115.5115.5115.51-
27 Mar 202415.5115.5115.5115.5115.51-
26 Mar 202415.5115.5115.5115.5115.51-
25 Mar 202415.5115.5115.5115.5115.51-
22 Mar 202415.5115.5115.5115.5115.51400
21 Mar 202415.5115.5115.5115.5115.51-
20 Mar 202415.5115.5115.5115.5115.51-
19 Mar 202415.5115.5115.5115.5115.51-
18 Mar 202415.5115.5115.5115.5115.51-
15 Mar 202415.5115.5115.5115.5115.51100
14 Mar 202416.1316.1316.1316.1316.13-
13 Mar 202416.1316.1316.1316.1316.13-
12 Mar 202416.1316.1316.1316.1316.13-
11 Mar 202416.1316.1316.1316.1316.13-
08 Mar 202416.1316.1316.1316.1316.13-
07 Mar 202416.1316.1316.1316.1316.13-
06 Mar 202416.1316.1316.1316.1316.13-
05 Mar 202416.1316.1316.1316.1316.13-
04 Mar 202416.1316.1316.1316.1316.13-
01 Mar 202416.1316.1316.1316.1316.13-
29 Feb 202416.1316.1316.1316.1316.13-
28 Feb 202416.1316.1316.1316.1316.13-
27 Feb 202416.1316.1316.1316.1316.13-
26 Feb 202416.1316.1316.1316.1316.13600
23 Feb 202414.5314.5314.5314.5314.53-
22 Feb 202414.5314.5314.5314.5314.53-
21 Feb 202414.5314.5314.5314.5314.53-
20 Feb 202414.5314.5314.5314.5314.53-
16 Feb 202414.5314.5314.5314.5314.53-
15 Feb 202414.5314.5314.5314.5314.53-
14 Feb 202414.5314.5314.5314.5314.53400
13 Feb 202415.3415.3415.3415.3415.34-
12 Feb 202415.3415.3415.3415.3415.34-
09 Feb 202415.3415.3415.3415.3415.34-
08 Feb 202415.3415.3415.3415.3415.343,000
07 Feb 202415.5515.5515.5515.5515.55-
06 Feb 202415.5515.5515.5515.5515.55-
05 Feb 202415.5515.5515.5515.5515.55-
02 Feb 202415.5515.5515.5515.5515.55-
01 Feb 202415.5515.5515.5515.5515.55-
31 Jan 202415.5515.5515.5515.5515.55-
30 Jan 202415.5515.5515.5515.5515.55-
29 Jan 202415.5515.5515.5515.5515.55-
26 Jan 202414.9315.5514.9315.5515.555,400
25 Jan 202414.8514.8514.8514.8514.85-
24 Jan 202414.8514.8514.8514.8514.85-
23 Jan 202414.8514.8514.8514.8514.85-
22 Jan 202414.8514.8514.8514.8514.85-
19 Jan 202414.8514.8514.8514.8514.85-
18 Jan 202414.8514.8514.8514.8514.85-
17 Jan 202414.8514.8514.8514.8514.85-
16 Jan 202414.8514.8514.8514.8514.85-
12 Jan 202414.8514.8514.8514.8514.85-
11 Jan 202414.8514.8514.8514.8514.85-
10 Jan 202414.8514.8514.8514.8514.851,000
09 Jan 202414.8514.8514.8514.8514.85-
08 Jan 202414.8514.8514.8514.8514.85-
05 Jan 202414.8514.8514.8514.8514.85-
04 Jan 202414.8514.8514.8514.8514.85-
03 Jan 202414.8514.8514.8514.8514.855,500
02 Jan 202414.9114.9114.9114.9114.91-
29 Dec 202314.9114.9114.9114.9114.91-
28 Dec 202314.9114.9114.9114.9114.91-
28 Dec 20230.071 Dividend
27 Dec 202314.9114.9114.9114.9114.84-
26 Dec 202314.9114.9114.9114.9114.84-
22 Dec 202314.9114.9114.9114.9114.84-
21 Dec 202314.9114.9114.9114.9114.84-
20 Dec 202314.9114.9114.9114.9114.84300
19 Dec 202314.9114.9114.9114.9114.84-
18 Dec 202314.9114.9114.9114.9114.84100
15 Dec 202314.1414.1414.1414.1414.07-
14 Dec 202314.1414.1414.1414.1414.07-
13 Dec 202314.1414.1414.1414.1414.07-
12 Dec 202314.1414.1414.1414.1414.07-
11 Dec 202314.1414.1414.1414.1414.07-
08 Dec 202314.1414.1414.1414.1414.07-
07 Dec 202314.1414.1414.1414.1414.07-
06 Dec 202314.1414.1414.1414.1414.07-
05 Dec 202314.1414.1414.1414.1414.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...