Sumco Corp (PK) (SUMCF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.596 | -7.42586593571 | 8.026 | 8.554 | 7.4 | 4513 | 7.94958679 | CS |
| 4 | -1.1 | -12.8956623681 | 8.53 | 8.554 | 7.042 | 3845 | 7.95810056 | CS |
| 12 | -0.298 | -3.85610766046 | 7.728 | 8.554 | 6.58 | 4369 | 7.73320191 | CS |
| 26 | -3.652 | -32.9543403718 | 11.082 | 11.53 | 6.58 | 6495 | 7.91655903 | CS |
| 52 | -8.48 | -53.2998114393 | 15.91 | 17.62 | 6.58 | 7270 | 11.155948 | CS |
| 156 | -7.3801 | -49.8315338857 | 14.8101 | 17.62 | 6.58 | 6212 | 11.31022006 | CS |
| 260 | -5 | -40.2252614642 | 12.43 | 26 | 6.58 | 4574 | 12.48429453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110880 | 7.43 | -0.56 | -7.01 | 7.43 | 7.82 | 7.43 | 6764 |
| 1743024540 | 7.99 | -0.08 | -0.94 | 7.4 | 7.99 | 7.4 | 6900 |
| 1742938140 | 8.066 | 0.6 | 7.98 | 7.498 | 8.066 | 7.498 | 10744 |
| 1742851200 | 7.47 | -0.02 | -0.24 | 7.98 | 7.98 | 7.47 | 951 |
| 1742592540 | 7.488 | -1.07 | -12.46 | 8.044 | 8.052 | 7.488 | 3258 |
| 1742505960 | 8.554 | 0.57 | 7.19 | 8.026 | 8.554 | 8.026 | 712 |
| 1742419200 | 7.98 | -0.53 | -6.18 | 8.52 | 8.52 | 7.98 | 1291 |
| 1742333400 | 8.506 | 0.2 | 2.36 | 7.896 | 8.506 | 7.896 | 2614 |
| 1742246400 | 8.31 | 0.46 | 5.86 | 8.31 | 8.31 | 8.1 | 1786 |
| 1741987680 | 7.85 | -0.14 | -1.75 | 8.3699999 | 8.3699999 | 7.85 | 2809 |
| 1741901340 | 7.99 | 0.26 | 3.36 | 8.15 | 8.15 | 7.99 | 1085 |
| 1741814940 | 7.73 | -0.35 | -4.33 | 8.1199999 | 8.1199999 | 7.73 | 1014 |
| 1741728480 | 8.08 | 0.37 | 4.83 | 7.57 | 8.08 | 7.44 | 27183 |
| 1741641600 | 7.708 | -0.05 | -0.67 | 8.19 | 8.19 | 7.708 | 1284 |
| 1741386000 | 7.76 | 0.02 | 0.26 | 7.76 | 7.91 | 7.76 | 3951 |
| 1741300140 | 7.74 | 0.3 | 4.03 | 7.575 | 7.74 | 7.575 | 4123 |
| 1741213440 | 7.44 | -0.1 | -1.33 | 7.44 | 7.44 | 7.2 | 2583 |
| 1741126800 | 7.54 | -0.18 | -2.33 | 7.042 | 7.54 | 7.042 | 1896 |
| 1741040760 | 7.72 | -0.14 | -1.81 | 7.68 | 7.72 | 7.68 | 684 |
| 1740781260 | 7.862 | 0.13 | 1.66 | 7.862 | 7.862 | 7.862 | 345 |
| 1740695340 | 7.734 | -0.25 | -3.08 | 8.53 | 8.53 | 7.734 | 1696 |
| 1740608400 | 7.98 | -0.26 | -3.13 | 8.175 | 8.175 | 7.98 | 6378 |
| 1740522480 | 8.238 | 0.54 | 7.01 | 8.238 | 8.238 | 8.238 | 217 |
| 1740435600 | 7.698 | -0.2 | -2.56 | 8.158 | 8.158 | 7.698 | 1947 |
| 1740176400 | 7.9 | -0.3 | -3.68 | 7.66 | 7.9 | 7.66 | 25862 |
| 1740090480 | 8.202 | 0.26 | 3.25 | 8.194 | 8.202 | 8.194 | 1012 |
| 1740003960 | 7.944 | 0.16 | 2.08 | 7.384 | 8.11 | 7.384 | 2601 |
| 1739917620 | 7.782 | 0 | 0.00 | 7.782 | 7.782 | 7.782 | 0 |
| 1739572020 | 7.782 | -0.01 | -0.10 | 7.782 | 7.782 | 7.782 | 289 |
| 1739485320 | 7.79 | 0.16 | 2.10 | 7.79 | 7.79 | 7.79 | 257 |
| 1739398920 | 7.63 | -0.2 | -2.55 | 7.7 | 7.7 | 7.63 | 247 |
| 1739312940 | 7.83 | -0.05 | -0.63 | 7.83 | 7.83 | 7.83 | 689 |
| 1739226000 | 7.88 | 0.53 | 7.21 | 8.42 | 8.42 | 7.88 | 1427 |
| 1738967160 | 7.35 | -0.49 | -6.27 | 7.35 | 7.35 | 7.35 | 171 |
| 1738880400 | 7.842 | 0.8 | 11.39 | 7.842 | 7.842 | 7.842 | 408 |
| 1738794000 | 7.04 | -0.61 | -7.95 | 7.04 | 7.04 | 7.04 | 994 |
| 1738708080 | 7.648 | 0.37 | 5.03 | 6.97 | 7.648 | 6.97 | 3718 |
| 1738621740 | 7.282 | -0.36 | -4.69 | 6.58 | 7.282 | 6.58 | 3389 |
| 1738362000 | 7.64 | 0 | 0.00 | 7.64 | 7.78 | 7.4 | 2855 |
| 1738276080 | 7.64 | -0.22 | -2.80 | 7.03 | 7.64 | 7.03 | 3670 |
| 1738189740 | 7.86 | -0.16 | -2.00 | 7.31 | 7.86 | 7.31 | 9206 |
| 1738103280 | 8.02 | 0.32 | 4.16 | 8.02 | 8.02 | 8.02 | 729 |
| 1738016820 | 7.7 | -0.15 | -1.91 | 7.94 | 8.05 | 7.46 | 11227 |
| 1737757440 | 7.85 | 0.06 | 0.77 | 7.41 | 8 | 7.41 | 12977 |
| 1737671220 | 7.79 | 0.12 | 1.56 | 7.74 | 7.79 | 7.575 | 5720 |
| 1737584640 | 7.67 | 0.41 | 5.65 | 7.67 | 8.03 | 7.67 | 2886 |
| 1737498540 | 7.26 | -0.27 | -3.53 | 7.26 | 7.85 | 7.26 | 16961 |
| 1737152880 | 7.526 | 0.56 | 7.98 | 7.526 | 7.528 | 6.83 | 3790 |
| 1737066420 | 6.97 | -0.13 | -1.83 | 7.33 | 7.33 | 6.97 | 1480 |
| 1736979780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1736893380 | 7.1 | 0.08 | 1.14 | 6.79 | 7.15 | 6.79 | 2736 |
| 1736806800 | 7.02 | -0 | -0.03 | 7.55 | 7.55 | 7.02 | 9302 |
| 1736547720 | 7.022 | -0.82 | -10.43 | 7.285 | 7.575 | 7.022 | 6357 |
| 1736375340 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 157 |
| 1736288940 | 7.84 | 0.19 | 2.48 | 7.84 | 7.84 | 7.84 | 335 |
| 1736202360 | 7.65 | -0.07 | -0.88 | 7.59 | 7.65 | 7.59 | 17751 |
| 1735942980 | 7.718 | -0.17 | -2.18 | 7.726 | 7.726 | 7.718 | 3843 |
| 1735856700 | 7.89 | 0.16 | 2.10 | 7.728 | 7.89 | 7.728 | 1825 |
| 1735683960 | 7.728 | 0.33 | 4.40 | 7.188 | 7.79 | 7.188 | 3821 |
| 1735597740 | 7.402 | 0.14 | 1.96 | 7.804 | 7.828 | 7.402 | 15162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
