Sumo Logic Inc. Common Stockのデータ

Sumo Logic Inc. Common Stockの基本情報

名前 Sumo Logic Inc. Common Stock
ティッカー SUMO
国 United States
上場年 2020.0
セクター Technology

Sumo Logic Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.5 39.22 41.1 40.25 649400.0 40.25
2021-02-12 40.9 38.16 38.86 39.64 550000.0 39.64
2021-02-11 39.95 37.31 38.08 38.46 546700.0 38.46
2021-02-10 39.6 36.16 39.01 36.88 490500.0 36.88
2021-02-09 39.8 37.65 38.41 38.12 541100.0 38.12
2021-02-08 38.67 36.37 36.44 37.87 582000.0 37.87
2021-02-05 37.5 35.2 35.8 36.21 608300.0 36.21
2021-02-04 37.45 35.11 35.74 36.91 660600.0 36.91
2021-02-03 36.05 34.51 35.0 35.2 467400.0 35.2
2021-02-02 37.35 33.9 35.49 34.52 714400.0 34.52
2021-02-01 36.31 33.55 35.3 33.64 843900.0 33.64
2021-01-29 37.73 34.01 34.51 34.41 1548900.0 34.41
2021-01-28 39.98 34.46 39.9 34.98 1140400.0 34.98
2021-01-27 46.37 34.5 35.32 37.87 4319100.0 37.87
2021-01-26 37.85 33.67 36.0 37.57 1039900.0 37.57
2021-01-25 36.46 34.21 34.3 36.02 1649600.0 36.02
2021-01-22 34.21 29.8 30.0 34.01 1569800.0 34.01
2021-01-21 30.75 29.51 30.35 30.34 350200.0 30.34
2021-01-20 32.39 30.33 31.4 30.52 413400.0 30.52
2021-01-19 31.21 30.11 31.0 31.08 693800.0 31.08
2021-01-15 31.5 29.66 30.37 30.72 988300.0 30.72
2021-01-14 31.57 29.54 29.6 31.02 914500.0 31.02
2021-01-13 30.49 29.21 29.91 29.42 1044700.0 29.42
2021-01-12 29.77 27.0 27.14 29.71 1194500.0 29.71
2021-01-11 27.72 26.4 27.21 27.18 702100.0 27.18
2021-01-08 28.39 26.9 27.77 27.7 924900.0 27.7
2021-01-07 28.2 25.99 25.99 27.2 1184200.0 27.2
2021-01-06 26.5 25.24 26.01 25.68 993200.0 25.68
2021-01-05 27.54 25.88 26.58 26.59 1232300.0 26.59
2021-01-04 28.9 26.05 28.58 26.51 1456900.0 26.51
2020-12-31 29.33 27.66 28.62 28.58 603500.0 28.58
2020-12-30 29.84 28.47 28.92 28.68 896200.0 28.68
2020-12-29 30.82 28.2 30.46 28.92 927300.0 28.92
2020-12-28 32.86 30.11 32.72 30.56 2942500.0 30.56
2020-12-24 33.45 31.67 32.6 32.19 541000.0 32.19
2020-12-23 33.95 31.93 33.89 32.34 998000.0 32.34
2020-12-22 35.7 31.6 34.89 33.64 1700200.0 33.64
2020-12-21 35.37 29.61 30.59 34.07 2800400.0 34.07
2020-12-18 31.0 29.07 29.45 30.5 5049100.0 30.5
2020-12-17 30.25 26.65 26.77 29.39 2345900.0 29.39
2020-12-16 27.19 25.1 25.87 26.28 1086300.0 26.28
2020-12-15 26.85 25.05 26.07 25.4 1220400.0 25.4
2020-12-14 27.42 25.55 26.75 25.8 1247000.0 25.8
2020-12-11 27.79 25.8 27.04 26.75 951600.0 26.75
2020-12-10 28.67 25.77 26.0 27.57 1016900.0 27.57
2020-12-09 29.31 26.35 28.75 26.92 2113700.0 26.92
2020-12-08 29.8 25.52 27.25 29.11 5593300.0 29.11
2020-12-07 32.44 24.25 31.2 24.66 8486100.0 24.66
2020-12-04 30.29 26.29 26.38 30.11 2529500.0 30.11
2020-12-03 26.44 25.51 25.8 26.05 1147800.0 26.05
2020-12-02 26.23 24.77 24.92 25.47 636500.0 25.47
2020-12-01 26.89 24.82 26.64 25.08 928600.0 25.08
2020-11-30 26.63 24.41 25.47 26.2 1517400.0 26.2
2020-11-27 25.9 23.82 23.83 25.64 1526100.0 25.64
2020-11-25 23.68 21.3 21.35 23.57 1389800.0 23.57
2020-11-24 21.64 20.05 21.5 21.27 1653200.0 21.27
2020-11-23 22.11 20.77 21.39 21.15 1009500.0 21.15
2020-11-20 21.29 19.15 19.36 21.12 1315900.0 21.12
2020-11-19 19.5 18.81 19.05 19.26 962400.0 19.26
2020-11-18 20.66 18.92 19.43 19.01 1195900.0 19.01
2020-11-17 19.45 18.82 19.07 19.45 1153200.0 19.45
2020-11-16 19.98 18.81 19.23 19.02 610700.0 19.02
2020-11-13 20.23 18.78 19.75 18.95 454600.0 18.95
2020-11-12 20.36 19.34 19.7 19.54 407400.0 19.54
2020-11-11 19.74 19.09 19.38 19.5 423200.0 19.5
2020-11-10 19.66 18.41 19.35 19.21 494700.0 19.21
2020-11-09 20.45 19.27 20.4 19.32 452200.0 19.32
2020-11-06 21.24 19.58 20.08 20.57 794300.0 20.57
2020-11-05 20.17 18.88 19.13 20.06 600600.0 20.06
2020-11-04 20.28 18.29 20.28 18.56 1529900.0 18.56
2020-11-03 19.29 17.75 17.77 19.22 437800.0 19.22
2020-11-02 17.84 17.15 17.43 17.74 620000.0 17.74
2020-10-30 17.98 16.71 17.73 17.28 944800.0 17.28
2020-10-29 18.75 17.79 18.69 17.92 721100.0 17.92
2020-10-28 19.05 18.13 18.97 18.28 613000.0 18.28
2020-10-27 19.29 18.5 18.74 19.29 627600.0 19.29
2020-10-26 19.15 18.3 18.99 18.91 777900.0 18.91
2020-10-23 20.18 18.34 20.06 19.03 2153200.0 19.03
2020-10-22 20.48 19.8 20.05 20.0 1380100.0 20.0
2020-10-21 21.75 19.66 21.5 19.68 1743900.0 19.68
2020-10-20 22.17 21.15 21.55 21.2 518200.0 21.2
2020-10-19 22.4 21.35 22.25 21.43 836400.0 21.43
2020-10-16 23.15 21.9 22.85 22.05 605500.0 22.05
2020-10-15 23.4 21.6 21.81 22.62 1369500.0 22.62
2020-10-14 22.6 22.0 22.2 22.01 705000.0 22.01
2020-10-13 23.7 22.11 23.15 22.15 1392400.0 22.15
2020-10-12 24.98 23.22 24.6 23.43 1014600.0 23.43
2020-10-09 25.19 24.08 24.32 24.28 659500.0 24.28
2020-10-08 25.6 23.64 25.52 24.2 745100.0 24.2
2020-10-07 26.31 24.85 24.91 25.23 976500.0 25.23
2020-10-06 26.5 22.33 22.36 24.64 2437500.0 24.64
2020-10-05 23.43 22.22 23.2 22.36 453000.0 22.36
2020-10-02 23.5 21.4 21.53 23.12 1402900.0 23.12
2020-10-01 22.15 21.56 21.85 21.97 834400.0 21.97
2020-09-30 22.2 21.31 21.93 21.8 1297000.0 21.8
2020-09-29 22.79 21.56 22.46 21.95 1493500.0 21.95
2020-09-28 22.7 21.01 22.26 22.46 1708800.0 22.46
2020-09-25 23.86 21.5 23.81 22.2 2326200.0 22.2
2020-09-24 24.14 23.07 23.68 23.57 1225600.0 23.57
2020-09-23 26.3 23.05 25.49 23.74 3257100.0 23.74
2020-09-22 24.95 23.76 24.39 24.95 2121100.0 24.95
2020-09-21 24.99 22.52 24.8 23.64 2383100.0 23.64
2020-09-18 26.98 25.0 26.5 25.6 3272500.0 25.6
2020-09-17 28.45 23.65 26.64 26.88 16722000.0 26.88