Summi (Group) Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.70	0.75	0.60	0.66	0.66	-5.71%	186,000
Mar 6, 2026	0.60	1.28	0.60	0.70	0.70	37.25%	530,000
Mar 5, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Mar 4, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	400
Mar 3, 2026	0.46	0.49	0.46	0.49	0.49	-3.92%	44,000
Mar 2, 2026	0.52	0.52	0.51	0.51	0.51	-	24,000
Feb 27, 2026	0.76	0.78	0.50	0.51	0.51	-32.00%	40,000
Feb 26, 2026	0.70	0.82	0.70	0.75	0.75	22.95%	148,000
Feb 25, 2026	0.45	1.28	0.41	0.61	0.61	60.53%	217,200
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	-
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	-7.41%	24,000
Feb 20, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 16, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 13, 2026	0.40	0.40	0.40	0.41	0.41	-5.81%	8,000
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-9.47%	1,600
Feb 11, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Feb 10, 2026	0.32	0.48	0.32	0.48	0.48	13.10%	104,400
Feb 9, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 6, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 5, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 4, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	24,000
Feb 3, 2026	0.43	0.43	0.43	0.43	0.43	14.86%	16,000
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	-12.94%	24,000
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	23.19%	80,000
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	-
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 22, 2026	0.42	0.47	0.42	0.34	0.34	-	24,000
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	11,200
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-	112,000
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	-	3,200
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 7, 2026	0.29	0.31	0.29	0.34	0.34	-12.99%	32,000
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 5, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 2, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	-2.53%	17,600
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	-	32,000
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	-14.13%	16,000
Dec 18, 2025	0.46	0.46	0.46	0.46	0.46	31.43%	24,000
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	-	98,800
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-13.58%	24,000
Dec 15, 2025	0.42	0.52	0.40	0.41	0.41	-2.41%	196,800
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 11, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 10, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 9, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	-
Dec 8, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	-
Dec 5, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	24,000
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-6.52%	24,000
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	18,000
Nov 27, 2025	0.49	0.49	0.42	0.46	0.46	-7.14%	24,000
Nov 26, 2025	0.64	0.64	0.46	0.49	0.49	-23.44%	87,200
Nov 25, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Nov 24, 2025	0.66	0.66	0.66	0.65	0.65	-1.52%	32,000
Nov 21, 2025	0.43	0.67	0.43	0.66	0.66	29.41%	40,000
Nov 20, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Nov 19, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Nov 18, 2025	0.53	0.53	0.51	0.51	0.51	-	16,000
Nov 17, 2025	0.51	0.51	0.51	0.51	0.51	-	32,000
Nov 14, 2025	0.54	0.54	0.54	0.51	0.51	20.00%	24,000
Nov 13, 2025	0.42	0.43	0.42	0.43	0.43	-12.37%	32,000
Nov 12, 2025	0.49	0.49	0.49	0.49	0.49	-3.00%	4,800
Nov 11, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 10, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 7, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 6, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 5, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 4, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 3, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Oct 31, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Oct 30, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Oct 28, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Oct 27, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Oct 24, 2025	0.50	0.50	0.50	0.50	0.50	-	24,000
Oct 23, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Oct 22, 2025	0.50	0.50	0.50	0.50	0.50	-	8,000
Oct 21, 2025	0.50	0.50	0.50	0.50	0.50	-	72,000
Oct 20, 2025	0.50	0.50	0.50	0.50	0.50	-	24,000
Oct 17, 2025	0.50	0.50	0.50	0.50	0.50	11.11%	24,000
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	-	2,800
Oct 15, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Oct 14, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	8,000
Oct 13, 2025	0.46	0.46	0.46	0.46	0.46	-5.21%	5,200
Oct 10, 2025	0.48	0.48	0.48	0.48	0.48	1.05%	-