Sumco Corp (PK) (SUMCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -11.259382819 | 11.99 | 12.76 | 9.9 | 16954 | 10.81583594 | CS |
| 4 | -4.36 | -29.0666666667 | 15 | 17.62 | 9.9 | 9241 | 12.6361219 | CS |
| 12 | -4.872 | -31.4079422383 | 15.512 | 17.62 | 9.9 | 8661 | 14.22098431 | CS |
| 26 | -2.688 | -20.1680672269 | 13.328 | 17.62 | 9.9 | 7750 | 14.22740793 | CS |
| 52 | -12.97 | -54.9343498518 | 23.61 | 23.61 | 9.9 | 5479 | 14.75800259 | CS |
| 156 | -2.9053 | -21.4487682074 | 13.5453 | 26 | 9.41 | 3779 | 15.70638595 | CS |
| 260 | 0 | 0 | 0 | 10.64 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 9.9 | -0.05 | -0.50 | 10.5 | 10.5 | 9.9 | 941 |
| 1726089900 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1726003500 | 9.95 | -0.16 | -1.58 | 9.95 | 9.95 | 9.95 | 158 |
| 1725917160 | 10.11 | -0.4 | -3.81 | 10.59 | 10.59 | 10.11 | 2482 |
| 1725658020 | 10.51 | -0.04 | -0.39 | 10.4625 | 10.53 | 10.225 | 190778 |
| 1725571440 | 10.5511 | 0.06 | 0.58 | 10.4923 | 10.5511 | 9.97 | 4500 |
| 1725485040 | 10.49 | -0.51 | -4.64 | 10.01 | 10.49 | 10.01 | 444 |
| 1725398880 | 11 | -0.84 | -7.09 | 11.08 | 11.32 | 11 | 9663 |
| 1725052800 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1724966400 | 11.84 | 0.54 | 4.78 | 11.2 | 11.84 | 11.2 | 2815 |
| 1724880360 | 11.3 | -0.69 | -5.75 | 12.2 | 12.2 | 11.3 | 2487 |
| 1724794080 | 11.99 | -0.49 | -3.93 | 11.75 | 11.99 | 11.438 | 11569 |
| 1724707740 | 12.48 | 0.74 | 6.30 | 11.67 | 12.48 | 11.67 | 929 |
| 1724448480 | 11.74 | -1.02 | -7.99 | 11.74 | 11.74 | 11.74 | 1369 |
| 1724362140 | 12.76 | 1.03 | 8.78 | 12.76 | 12.76 | 12.76 | 135 |
| 1724275380 | 11.73 | -0.79 | -6.31 | 11.73 | 11.73 | 11.73 | 41848 |
| 1724189280 | 12.52 | 0 | 0.00 | 12.52 | 12.52 | 12.52 | 0 |
| 1724102880 | 12.52 | 0.53 | 4.42 | 11.68 | 12.52 | 11.68 | 569 |
| 1723843740 | 11.99 | 0.07 | 0.59 | 11.99 | 11.99 | 11.99 | 582 |
| 1723756860 | 11.92 | 1 | 9.16 | 11.23 | 11.92 | 11.23 | 1298 |
| 1723670820 | 10.92 | 0.19 | 1.77 | 10.7 | 10.92 | 10.7 | 1041 |
| 1723584360 | 10.73 | 0.37 | 3.57 | 10.73 | 10.73 | 10.73 | 983 |
| 1723497900 | 10.36 | -0.01 | -0.10 | 10.36 | 10.84 | 10.36 | 1654 |
| 1723238400 | 10.37 | -0.38 | -3.52 | 10.88 | 10.9 | 10.37 | 1914 |
| 1723152000 | 10.748 | -3.32 | -23.61 | 12.56 | 12.56 | 10.748 | 2112 |
| 1723065720 | 14.07 | -0.26 | -1.81 | 13.53 | 14.07 | 13.53 | 1271 |
| 1722979800 | 14.33 | 1.28 | 9.81 | 13.05 | 14.33 | 13.05 | 564 |
| 1722893340 | 13.05 | -0.99 | -7.05 | 12.95 | 13.05 | 12.95 | 2025 |
| 1722634140 | 14.04 | -2.57 | -15.47 | 14.04 | 14.04 | 14.04 | 549 |
| 1722547620 | 16.61 | -0.05 | -0.30 | 16.61 | 16.61 | 16.61 | 1841 |
| 1722460980 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1722374580 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1722288180 | 16.66 | 1.12 | 7.21 | 16.66 | 16.66 | 16.66 | 8980 |
| 1722029100 | 15.54 | 0.45 | 2.98 | 15.54 | 15.54 | 15.54 | 129411 |
| 1721942400 | 15.09 | -0.84 | -5.27 | 15 | 15.09 | 15 | 241 |
| 1721856480 | 15.93 | 0.17 | 1.08 | 15.93 | 15.93 | 15.93 | 290 |
| 1721770140 | 15.76 | -0.65 | -3.96 | 15.76 | 15.76 | 15.76 | 328 |
| 1721683740 | 16.41 | -0.58 | -3.41 | 16.41 | 16.41 | 16.41 | 2593 |
| 1721424180 | 16.99 | -0.59 | -3.36 | 16.99 | 16.99 | 16.99 | 489 |
| 1721337720 | 17.58 | 0 | 0.00 | 17.58 | 17.58 | 17.58 | 0 |
| 1721251320 | 17.58 | 0.92 | 5.52 | 17.62 | 17.62 | 17.58 | 227 |
| 1721165340 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1721078940 | 16.66 | 0.14 | 0.85 | 16.66 | 16.66 | 16.66 | 416 |
| 1720819200 | 16.52 | -0.19 | -1.14 | 16.52 | 16.52 | 16.52 | 571 |
| 1720733280 | 16.71 | 1.53 | 10.09 | 16.71 | 16.71 | 16.71 | 373 |
| 1720646880 | 15.178 | 0.08 | 0.50 | 15.264 | 15.712 | 15.178 | 789 |
| 1720560540 | 15.102 | -0.33 | -2.13 | 15.102 | 15.102 | 15.102 | 598 |
| 1720473600 | 15.43 | -0.15 | -0.94 | 15.65 | 15.65 | 15.43 | 5559 |
| 1720214640 | 15.576 | 0.04 | 0.27 | 14.83 | 15.6 | 14.83 | 1996 |
| 1720041000 | 15.534 | 1.25 | 8.74 | 15.534 | 15.534 | 15.534 | 367 |
| 1719955380 | 14.286 | 0 | 0.00 | 14.286 | 14.286 | 14.286 | 0 |
| 1719868980 | 14.286 | -0.35 | -2.42 | 14.88 | 14.88 | 14.286 | 4051 |
| 1719610020 | 14.64 | 0 | 0.00 | 14.64 | 14.64 | 14.64 | 1192 |
| 1719523200 | 14.64 | 0.23 | 1.60 | 14.01 | 14.64 | 14.01 | 3507 |
| 1719437040 | 14.41 | 0.09 | 0.63 | 14.41 | 14.41 | 14.41 | 5689 |
| 1719350880 | 14.32 | -0.64 | -4.29 | 14.32 | 14.32 | 14.32 | 7132 |
| 1719264540 | 14.962 | 0.15 | 1.02 | 14.962 | 14.962 | 14.962 | 319 |
| 1719005220 | 14.811 | -0.87 | -5.54 | 15 | 15 | 14.811 | 428 |
| 1718918640 | 15.68 | 0.2 | 1.29 | 15.14 | 15.68 | 15.14 | 2842 |
| 1718746140 | 15.48 | 0.42 | 2.78 | 15.48 | 15.48 | 15.48 | 327 |
| 1718659680 | 15.062 | -0.47 | -3.04 | 15.062 | 15.062 | 15.062 | 449 |
| 1718400540 | 15.535 | 0 | 0.00 | 15.535 | 15.535 | 15.535 | 0 |
| 1718314140 | 15.535 | -0.07 | -0.42 | 15.56 | 15.944 | 15.4001 | 1653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
