7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,136.96

-1,340.78

-1.71%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Sumco Corporation (SUOPY)

28.40 -3.50 (-10.97%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	29.25	29.31	28.12	28.40	28.40	12,300
Oct 29, 2026	31.51	32.26	31.51	31.90	31.90	66,700
Oct 28, 2026	32.29	32.46	32.25	32.37	32.37	55,500
Oct 27, 2026	31.09	31.64	31.09	31.64	31.64	5,300
Oct 26, 2026	29.48	29.57	28.90	29.14	29.14	22,200
Oct 23, 2026	29.66	30.49	29.61	29.79	29.79	36,200
Oct 22, 2026	30.64	30.64	29.94	29.94	29.94	50,200
Oct 21, 2026	32.61	33.88	32.61	33.00	33.00	33,800
Oct 20, 2026	31.04	32.48	31.04	32.18	32.18	38,400
Oct 19, 2026	33.60	33.70	33.50	33.62	33.62	25,500
Oct 16, 2026	34.10	34.80	33.02	33.02	33.02	12,000
Oct 15, 2026	34.50	34.99	33.80	34.64	34.64	13,900
Oct 14, 2026	40.40	40.40	37.84	37.96	37.96	5,500
Oct 13, 2026	39.41	39.86	39.41	39.86	39.86	13,100
Oct 12, 2026	42.55	43.46	42.55	42.65	42.65	5,900
Oct 9, 2026	44.96	44.96	42.98	43.49	43.49	45,800
Oct 8, 2026	44.00	44.83	41.83	43.00	43.00	23,900
Oct 7, 2026	45.55	46.17	45.55	46.17	46.17	4,700
Oct 6, 2026	47.12	47.99	46.99	46.99	46.99	16,200
Oct 5, 2026	46.24	46.46	45.94	46.40	46.40	13,700
Oct 2, 2026	46.69	47.14	46.44	46.81	46.81	7,500
Oct 1, 2026	43.90	44.14	43.27	43.38	43.38	6,600
Sep 30, 2026	42.70	42.70	42.14	42.14	42.14	8,300
Sep 29, 2026	39.61	41.31	39.61	40.60	40.60	7,200
Sep 28, 2026	39.44	39.44	38.90	39.19	39.19	17,100
Sep 25, 2026	40.00	40.16	39.37	39.83	39.83	16,500
Sep 24, 2026	38.97	39.48	38.93	39.48	39.48	16,800
Sep 23, 2026	39.67	39.68	38.94	39.53	39.53	7,100
Sep 22, 2026	40.55	41.57	39.59	40.42	40.42	5,900
Sep 21, 2026	40.01	40.24	39.30	40.24	40.24	10,100
Sep 18, 2026	36.86	38.71	36.86	38.61	38.61	7,900
Sep 17, 2026	36.60	37.55	36.60	37.52	37.52	27,900
Sep 16, 2026	38.42	39.00	38.42	38.57	38.57	8,300
Sep 15, 2026	37.56	37.56	37.10	37.37	37.37	21,200
Sep 14, 2026	37.70	37.70	36.39	37.05	37.05	16,200
Sep 11, 2026	38.84	39.48	38.84	39.30	39.30	7,700
Sep 10, 2026	38.83	39.04	38.25	38.36	38.36	10,100
Sep 9, 2026	41.48	41.48	39.62	39.62	39.62	5,700
Sep 8, 2026	40.20	41.13	39.94	39.94	39.94	9,500
Sep 4, 2026	41.42	42.22	41.42	42.10	42.10	3,200
Sep 3, 2026	40.58	41.14	40.15	40.99	40.99	12,900
Sep 2, 2026	39.31	39.90	39.11	39.89	39.89	8,600
Sep 1, 2026	40.19	40.36	39.89	39.89	39.89	27,500
Aug 31, 2026	43.46	44.18	41.81	42.29	42.29	21,700
Aug 28, 2026	43.12	43.40	42.50	43.40	43.40	4,100
Aug 27, 2026	43.30	44.50	42.77	43.73	43.73	5,700
Aug 26, 2026	42.69	43.22	42.25	42.73	42.73	4,200
Aug 25, 2026	45.09	45.27	44.35	44.46	44.46	25,200
Aug 24, 2026	42.77	43.39	42.66	43.24	43.24	33,000
Aug 21, 2026	42.69	43.03	42.01	42.52	42.52	13,200
Aug 20, 2026	43.20	43.89	42.89	43.29	43.29	15,900
Aug 19, 2026	46.00	46.00	45.00	45.00	45.00	66,500
Aug 18, 2026	47.50	49.30	46.17	46.70	46.70	38,900
Aug 17, 2026	52.50	52.77	51.06	52.01	52.01	85,300
Aug 14, 2026	50.56	50.56	49.28	49.45	49.45	13,600
Aug 13, 2026	49.13	50.65	49.08	49.57	49.57	56,700
Aug 12, 2026	46.74	47.30	45.98	47.14	47.14	8,000
Aug 11, 2026	44.00	44.38	43.95	43.95	43.95	13,900
Aug 10, 2026	43.75	44.00	43.55	43.99	43.99	44,400
Aug 7, 2026	45.54	45.54	44.60	44.60	44.60	25,100
Aug 6, 2026	42.20	42.48	40.07	42.00	42.00	27,400
Aug 5, 2026	47.18	47.85	47.00	47.30	47.30	11,800
Aug 4, 2026	45.65	46.68	43.71	46.68	46.68	6,600
Aug 3, 2026	42.75	44.37	42.71	44.37	44.37	6,600
Jul 31, 2026	42.00	44.39	39.47	40.01	40.01	5,400
Jul 30, 2026	36.28	40.89	36.25	40.09	40.09	15,900
Jul 29, 2026	37.02	37.02	35.24	35.84	35.84	27,600
Jul 28, 2026	37.61	38.92	37.33	38.45	38.45	8,900
Jul 27, 2026	45.57	45.72	44.38	44.45	44.45	9,200
Jul 24, 2026	45.00	45.00	43.51	43.51	43.51	5,700
Jul 23, 2026	45.09	46.25	44.55	44.77	44.77	12,900
Jul 22, 2026	46.51	46.80	46.43	46.80	46.80	3,100
Jul 21, 2026	48.89	49.50	48.65	49.40	49.40	11,400
Jul 20, 2026	47.88	49.40	47.88	49.15	49.15	6,100
Jul 17, 2026	47.72	49.74	46.31	49.33	49.33	15,000
Jul 16, 2026	56.20	56.20	55.37	55.37	55.37	1,800
Jul 15, 2026	63.75	63.75	60.54	61.00	61.00	10,800
Jul 14, 2026	65.35	69.37	65.35	66.86	66.86	2,500
Jul 13, 2026	63.45	65.85	63.00	63.00	63.00	127,100
Jul 10, 2026	65.19	65.76	64.09	65.67	65.67	9,000
Jul 9, 2026	58.63	58.63	57.70	57.81	57.81	700
Jul 8, 2026	54.62	56.00	54.62	55.25	55.25	2,000
Jul 7, 2026	57.36	57.36	55.15	55.24	55.24	8,400
Jul 6, 2026	61.45	64.36	61.45	63.96	63.96	12,600
Jul 2, 2026	57.50	57.50	55.36	55.36	55.36	5,000
Jul 1, 2026	59.00	59.75	57.00	57.50	57.50	14,300
Jun 30, 2026	50.00	52.63	49.56	50.75	50.75	1,800
Jun 29, 2026	49.28	49.28	47.80	48.14	48.14	3,900
Jun 26, 2026	48.26	48.26	47.75	47.79	47.79	6,700
Jun 25, 2026	47.00	47.00	45.78	46.49	46.49	2,100
Jun 24, 2026	46.00	47.03	45.89	47.03	47.03	2,000
Jun 23, 2026	48.50	48.50	47.40	47.40	47.40	1,000
Jun 22, 2026	52.39	53.85	50.68	52.70	52.70	2,200
Jun 18, 2026	53.45	54.63	53.45	54.25	54.25	1,500
Jun 17, 2026	51.74	53.85	51.00	51.00	51.00	4,000
Jun 16, 2026	50.42	52.09	50.42	52.09	52.09	4,000
Jun 15, 2026	53.47	54.21	53.47	54.21	54.21	83,500
Jun 12, 2026	44.57	45.55	44.41	44.41	44.41	3,800
Jun 11, 2026	42.80	44.78	42.80	44.78	44.78	16,100
Jun 10, 2026	40.00	40.99	38.96	38.96	38.96	4,300
Jun 9, 2026	42.01	44.20	40.66	42.25	42.25	6,300
Jun 8, 2026	46.50	46.50	45.56	45.56	45.56	2,000
Jun 5, 2026	52.00	52.00	48.63	48.63	48.63	5,700
Jun 4, 2026	53.24	54.60	53.24	54.60	54.60	2,700
Jun 3, 2026	55.00	55.80	53.62	55.64	55.64	3,400
Jun 2, 2026	55.00	55.00	53.61	54.08	54.08	5,800
Jun 1, 2026	54.10	55.00	54.10	54.62	54.62	10,600
May 29, 2026	51.68	51.68	49.28	49.28	49.28	10,300
May 28, 2026	44.05	44.16	40.36	44.16	44.16	3,100
May 27, 2026	42.91	42.91	42.91	42.91	42.91	-
May 26, 2026	41.60	42.91	41.60	42.91	42.91	3,100
May 22, 2026	40.32	40.32	39.75	40.20	40.20	3,100
May 21, 2026	39.61	39.98	39.61	39.98	39.98	800
May 20, 2026	37.97	39.23	37.50	39.23	39.23	1,800
May 19, 2026	37.90	37.90	37.90	37.90	37.90	12,800
May 18, 2026	39.14	39.14	36.70	37.84	37.84	8,700
May 15, 2026	39.25	39.80	39.25	39.30	39.30	8,000
May 14, 2026	44.00	44.00	42.32	42.73	42.73	12,800
May 13, 2026	44.20	44.20	43.39	43.70	43.70	19,000
May 12, 2026	39.79	39.79	38.69	39.51	39.51	23,800
May 11, 2026	46.51	46.51	46.18	46.33	46.33	11,600
May 8, 2026	45.80	47.00	45.80	46.42	46.42	83,200
May 7, 2026	37.79	38.90	37.46	38.90	38.90	9,700
May 6, 2026	34.25	34.50	34.01	34.50	34.50	5,900
May 5, 2026	33.00	33.56	32.98	33.28	33.28	3,500
May 4, 2026	32.90	32.90	32.30	32.30	32.30	5,500
May 1, 2026	33.62	33.62	32.50	32.50	32.50	4,500
Apr 30, 2026	31.13	31.13	31.13	31.13	31.13	400
Apr 29, 2026	28.04	28.32	28.04	28.32	28.32	1,100
Apr 28, 2026	29.54	29.54	29.00	29.00	29.00	2,400
Apr 27, 2026	28.50	28.50	28.50	28.50	28.50	-
Apr 24, 2026	27.10	28.61	27.10	28.50	28.50	2,000
Apr 23, 2026	28.10	28.10	26.71	26.78	26.78	1,500
Apr 22, 2026	28.62	28.62	28.62	28.62	28.62	900
Apr 21, 2026	27.68	27.68	27.29	27.29	27.29	1,200
Apr 20, 2026	26.97	26.97	26.97	26.97	26.97	400
Apr 17, 2026	27.05	28.00	25.32	26.97	26.97	6,400
Apr 16, 2026	29.00	29.00	28.88	29.00	29.00	2,600
Apr 15, 2026	28.50	28.70	28.50	28.70	28.70	1,600
Apr 14, 2026	28.42	28.42	27.86	27.89	27.89	6,100
Apr 13, 2026	27.22	27.22	26.90	27.01	27.01	2,400
Apr 10, 2026	25.00	25.20	25.00	25.20	25.20	1,000
Apr 9, 2026	24.29	24.64	24.29	24.64	24.64	600
Apr 8, 2026	24.00	24.00	24.00	24.00	24.00	400
Apr 7, 2026	21.97	21.97	21.66	21.89	21.89	900
Apr 6, 2026	21.81	21.81	21.81	21.81	21.81	-
Apr 2, 2026	21.30	21.81	21.30	21.81	21.81	2,200
Apr 1, 2026	21.75	22.69	21.46	22.10	22.10	4,600
Mar 31, 2026	21.02	21.29	21.02	21.21	21.21	2,600
Mar 30, 2026	23.19	23.19	23.19	23.19	23.19	-
Mar 27, 2026	23.19	23.19	23.19	23.19	23.19	300
Mar 26, 2026	22.90	22.90	22.30	22.30	22.30	2,200
Mar 25, 2026	20.72	20.72	20.72	20.72	20.72	-
Mar 24, 2026	21.00	21.00	20.72	20.72	20.72	2,800
Mar 23, 2026	20.89	20.89	20.89	20.89	20.89	1,400
Mar 20, 2026	21.75	21.75	20.91	20.91	20.91	1,800
Mar 19, 2026	21.00	21.53	20.91	21.50	21.50	71,300
Mar 18, 2026	21.50	21.65	21.42	21.42	21.42	5,400
Mar 17, 2026	21.00	21.00	20.61	20.96	20.96	2,400
Mar 16, 2026	20.60	21.03	20.60	21.03	21.03	1,800
Mar 13, 2026	19.98	21.86	19.14	20.52	20.52	10,300
Mar 12, 2026	20.77	22.15	20.77	22.15	22.15	300
Mar 11, 2026	21.42	21.42	21.42	21.42	21.42	-
Mar 10, 2026	21.10	21.42	21.10	21.42	21.42	300
Mar 9, 2026	19.40	20.34	19.40	20.34	20.34	2,500
Mar 6, 2026	22.22	22.22	20.95	20.95	20.95	1,500
Mar 5, 2026	21.50	22.16	20.64	21.86	21.86	3,300
Mar 4, 2026	20.92	21.82	20.92	21.22	21.22	12,800
Mar 3, 2026	21.58	21.58	20.53	21.54	21.54	2,600
Mar 2, 2026	23.22	23.26	22.54	23.26	23.26	1,000
Feb 27, 2026	23.30	23.30	23.30	23.30	23.30	300
Feb 26, 2026	22.12	23.37	22.12	22.76	22.76	2,000
Feb 25, 2026	21.29	21.90	21.22	21.90	21.90	1,900
Feb 24, 2026	22.00	22.00	21.79	21.79	21.79	2,400
Feb 23, 2026	21.00	21.00	20.76	20.76	20.76	600
Feb 20, 2026	20.90	20.90	20.80	20.80	20.80	1,600
Feb 19, 2026	20.81	20.81	20.81	20.81	20.81	1,000
Feb 18, 2026	20.15	20.30	19.57	20.10	20.10	1,000
Feb 17, 2026	20.40	20.40	20.40	20.40	20.40	-
Feb 13, 2026	20.07	20.40	19.68	20.40	20.40	800
Feb 12, 2026	21.84	21.84	21.84	21.84	21.84	2,400
Feb 11, 2026	21.55	21.55	21.20	21.20	21.20	500
Feb 10, 2026	20.49	21.20	20.11	20.87	20.87	15,100
Feb 9, 2026	22.22	22.22	22.22	22.22	22.22	200
Feb 6, 2026	20.90	20.90	20.90	20.90	20.90	1,200
Feb 5, 2026	21.00	21.00	20.38	20.38	20.38	2,100
Feb 4, 2026	20.67	20.67	20.67	20.67	20.67	400
Feb 3, 2026	20.93	20.93	20.93	20.93	20.93	100
Feb 2, 2026	21.06	21.06	21.06	21.06	21.06	500
Jan 30, 2026	21.00	21.00	21.00	21.00	21.00	1,000
Jan 29, 2026	19.78	19.78	19.78	19.78	19.78	-
Jan 28, 2026	19.80	19.80	19.78	19.78	19.78	5,000
Jan 27, 2026	20.22	20.22	20.22	20.22	20.22	-
Jan 26, 2026	20.45	20.45	20.22	20.22	20.22	600
Jan 23, 2026	20.70	20.74	20.70	20.74	20.74	1,100
Jan 22, 2026	20.75	20.75	20.75	20.75	20.75	700
Jan 21, 2026	20.25	20.50	20.20	20.50	20.50	3,600
Jan 20, 2026	21.07	21.07	20.07	20.30	20.30	6,800
Jan 16, 2026	20.75	20.75	20.75	20.75	20.75	200
Jan 15, 2026	20.98	20.98	20.91	20.95	20.95	7,600
Jan 14, 2026	20.13	20.13	20.13	20.13	20.13	200
Jan 13, 2026	18.99	19.50	18.90	19.49	19.49	6,800
Jan 12, 2026	20.03	20.03	19.79	19.85	19.85	1,100
Jan 9, 2026	18.77	18.98	18.77	18.98	18.98	1,700
Jan 8, 2026	19.65	19.65	19.55	19.55	19.55	1,100
Jan 7, 2026	20.66	20.66	19.65	19.65	19.65	1,800
Jan 6, 2026	19.25	19.41	19.25	19.39	19.39	3,900
Jan 5, 2026	18.64	18.64	18.64	18.64	18.64	300
Jan 2, 2026	18.56	18.56	18.56	18.56	18.56	400
Dec 31, 2025	17.75	17.75	17.75	17.75	17.75	-
Dec 30, 2025	17.75	17.75	17.75	17.75	17.75	-
Dec 29, 2025	17.75	17.75	17.75	17.75	17.75	-
Dec 26, 2025	17.75	17.75	17.75	17.75	17.75	-
Dec 24, 2025	17.75	17.75	17.75	17.75	17.75	1,500
Dec 23, 2025	17.75	17.75	17.75	17.75	17.75	-
Dec 22, 2025	17.37	17.75	17.20	17.75	17.75	2,100
Dec 19, 2025	16.62	16.62	16.62	16.62	16.62	-
Dec 18, 2025	16.62	16.62	16.62	16.62	16.62	-
Dec 17, 2025	16.18	16.80	16.18	16.62	16.62	1,900
Dec 16, 2025	17.02	17.02	17.02	17.02	17.02	1,000
Dec 15, 2025	16.54	16.54	16.54	16.54	16.54	200
Dec 12, 2025	17.43	17.43	17.43	17.43	17.43	-
Dec 11, 2025	17.43	17.43	17.43	17.43	17.43	1,100
Dec 10, 2025	17.96	17.96	17.96	17.96	17.96	-
Dec 9, 2025	17.96	17.96	17.96	17.96	17.96	2,000
Dec 8, 2025	17.96	17.96	17.96	17.96	17.96	1,000
Dec 5, 2025	17.98	17.98	17.24	17.24	17.24	300
Dec 4, 2025	17.47	18.14	17.46	18.14	18.14	5,400
Dec 3, 2025	16.15	16.15	16.15	16.15	16.15	-
Dec 2, 2025	16.15	16.15	16.15	16.15	16.15	-
Dec 1, 2025	16.15	16.15	16.15	16.15	16.15	-
Nov 28, 2025	16.15	16.15	16.15	16.15	16.15	200
Nov 26, 2025	15.05	15.05	15.05	15.05	15.05	-
Nov 25, 2025	15.05	15.05	15.05	15.05	15.05	-
Nov 24, 2025	15.05	15.05	15.05	15.05	15.05	-
Nov 21, 2025	14.98	15.52	14.74	15.05	15.05	1,800
Nov 20, 2025	14.87	15.16	14.73	14.73	14.73	1,600
Nov 19, 2025	14.89	15.01	14.55	15.01	15.01	1,300
Nov 18, 2025	16.04	16.04	16.04	16.04	16.04	300
Nov 17, 2025	16.92	17.00	16.92	17.00	17.00	300
Nov 14, 2025	16.02	16.02	16.02	16.02	16.02	-
Nov 13, 2025	16.02	16.02	16.02	16.02	16.02	300
Nov 12, 2025	16.17	16.17	16.00	16.00	16.00	600
Nov 11, 2025	18.57	18.57	18.57	18.57	18.57	4,100
Nov 10, 2025	19.24	19.87	19.16	19.87	19.87	4,400
Nov 7, 2025	19.25	19.25	18.72	18.72	18.72	3,200
Nov 6, 2025	21.68	21.68	19.26	19.26	19.26	6,000
Nov 5, 2025	19.45	19.84	19.45	19.84	19.84	1,000
Nov 4, 2025	23.19	23.19	23.19	23.19	23.19	800
Nov 3, 2025	20.55	20.60	20.55	20.60	20.60	3,600
Oct 31, 2025	20.57	20.94	20.55	20.55	20.55	1,000

Mobilize your Website

View Site in Mobile | Classic

Share by: