S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

SUSS MicroTec N (SESMF)

OTC

$111.40+$11.85 (+11.90%)

Price as of Jun 03, 2026

N/A
Market Cap
148.07%
1-Year Change
Semiconductor Equipment & Materials
Industry

1 Month
+25.03%

Low Price$92.00

High Price$111.40
3 Months
+85.67%

Low Price$56.00

High Price$111.40
1 Year
+148.07%

Low Price$30.18

High Price$111.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	111.40	111.40	111.40	111.40	+11.90%	317
06/01/2026	99.05	99.55	99.05	99.55	-3.40%	275
05/27/2026	104.65	104.65	103.05	103.05	-2.32%	200
05/26/2026	108.60	108.60	105.50	105.50	+2.43%	5,552
05/22/2026	103.00	103.00	103.00	103.00	+1.98%	130
05/21/2026	101.75	101.75	101.00	101.00	+1.00%	689
05/19/2026	100.00	100.00	100.00	100.00	-4.63%	219
05/18/2026	107.59	107.59	104.85	104.85	+0.33%	1,619
05/15/2026	104.59	104.59	104.50	104.50	-0.09%	230
05/14/2026	104.59	104.59	104.59	104.59	+5.12%	222
05/13/2026	99.50	99.50	99.50	99.50	-0.75%	522
05/12/2026	105.00	105.00	100.25	100.25	-1.52%	479
05/11/2026	105.30	108.10	101.80	101.80	+8.88%	839
05/06/2026	93.50	93.50	93.50	93.50	+1.63%	595
05/05/2026	89.60	92.93	89.60	92.00	+2.64%	8,386
05/04/2026	91.95	93.50	84.82	89.63	+0.59%	2,687
05/01/2026	89.10	89.10	89.10	89.10	+10.00%	283
04/29/2026	81.00	81.00	81.00	81.00	-1.22%	692
04/27/2026	82.00	82.00	82.00	82.00	0.00%	250
04/24/2026	80.50	82.00	80.50	82.00	+1.23%	2,533
04/23/2026	81.00	81.00	81.00	81.00	+1.50%	1,568
04/22/2026	80.00	80.00	79.80	79.80	+5.56%	650
04/20/2026	77.99	78.00	75.60	75.60	+9.80%	502
04/14/2026	69.23	69.23	68.85	68.85	+17.90%	342
04/02/2026	58.40	58.40	58.40	58.40	+0.60%	102
03/31/2026	58.05	58.05	58.05	58.05	+3.66%	100
03/30/2026	56.28	56.28	55.54	56.00	-13.71%	738
03/26/2026	64.13	64.90	64.00	64.90	-6.94%	6,171
03/25/2026	69.25	69.74	68.99	69.74	+5.99%	740
03/24/2026	65.80	65.80	65.80	65.80	-5.32%	100
03/23/2026	69.50	69.50	69.50	69.50	+3.19%	598
03/20/2026	67.73	67.73	67.35	67.35	-0.58%	291
03/19/2026	67.74	67.74	67.74	67.74	-1.51%	169
03/17/2026	68.78	68.78	68.78	68.78	-2.85%	500
03/16/2026	71.78	71.78	70.67	70.79	+4.63%	372
03/12/2026	69.38	70.76	67.66	67.66	+5.77%	2,042
03/11/2026	63.97	63.97	63.97	63.97	+7.51%	191
03/09/2026	59.50	59.50	59.50	59.50	-6.45%	119
03/05/2026	63.60	63.60	63.60	63.60	-5.05%	165
03/04/2026	66.98	66.98	66.98	66.98	+11.63%	196
02/18/2026	60.00	60.00	60.00	60.00	+8.70%	100
02/12/2026	55.20	55.20	55.20	55.20	-4.83%	108
02/11/2026	55.45	58.00	55.10	58.00	-1.69%	892
02/09/2026	59.00	59.00	59.00	59.00	-3.20%	287
01/27/2026	59.00	60.95	59.00	60.95	+8.84%	442
01/23/2026	56.00	56.00	56.00	56.00	+7.80%	100
01/08/2026	51.95	51.95	51.95	51.95	+10.53%	100
01/02/2026	47.00	47.00	47.00	47.00	+4.44%	170
12/19/2025	45.00	45.00	45.00	45.00	+2.16%	340
12/18/2025	44.05	44.05	44.05	44.05	-0.23%	125
12/17/2025	44.15	44.15	44.15	44.15	+0.27%	100
12/16/2025	44.03	44.03	44.03	44.03	-0.61%	300
12/15/2025	44.40	44.40	44.30	44.30	+3.87%	305
12/04/2025	42.95	42.95	42.65	42.65	+9.39%	300
12/02/2025	38.99	38.99	38.99	38.99	+7.63%	115
11/21/2025	36.23	36.23	36.23	36.23	-11.04%	538
11/20/2025	40.73	40.73	40.73	40.73	-5.29%	163
11/17/2025	43.00	43.00	43.00	43.00	+7.50%	310
11/11/2025	37.30	40.00	37.30	40.00	+26.98%	260
11/05/2025	31.50	31.50	31.50	31.50	+0.96%	191
11/04/2025	31.20	31.20	31.20	31.20	-5.45%	400
11/03/2025	33.00	33.00	33.00	33.00	+6.45%	200
10/29/2025	31.00	31.00	31.00	31.00	+0.16%	225
10/28/2025	30.50	30.95	30.50	30.95	-7.36%	463
10/27/2025	40.50	40.50	33.41	33.41	-21.16%	1,327
10/16/2025	41.50	42.38	41.50	42.38	+1.65%	402
10/15/2025	41.50	41.69	41.50	41.69	-3.05%	509
10/14/2025	43.00	43.00	43.00	43.00	0.00%	614
10/13/2025	42.75	43.00	42.75	43.00	+11.23%	300
10/09/2025	38.66	38.66	38.66	38.66	-5.71%	100
10/07/2025	40.66	41.00	40.66	41.00	+5.14%	500
10/03/2025	39.00	39.00	39.00	39.00	+4.81%	196
10/02/2025	37.21	37.21	37.21	37.21	+6.30%	110
10/01/2025	35.00	35.00	35.00	35.00	-1.93%	729
09/30/2025	35.69	35.69	35.69	35.69	-0.56%	130
09/22/2025	35.89	35.89	35.89	35.89	+7.46%	251
09/18/2025	34.55	34.55	33.40	33.40	+1.58%	753
09/17/2025	32.88	32.88	32.88	32.88	-0.02%	341
09/15/2025	34.04	34.04	32.89	32.89	+4.73%	274
09/12/2025	31.40	31.40	31.40	31.40	0.00%	224
09/11/2025	31.40	31.40	31.40	31.40	+2.15%	439
09/10/2025	31.27	31.28	30.74	30.74	+1.87%	536
09/05/2025	30.18	30.18	30.18	30.18	-9.79%	167
08/26/2025	33.45	33.45	33.45	33.45	+3.95%	138
08/25/2025	32.18	32.18	32.18	32.18	0.00%	126
08/22/2025	32.18	32.18	32.18	32.18	-8.06%	719
08/13/2025	35.00	35.00	35.00	35.00	0.00%	732
08/07/2025	34.90	35.00	34.90	35.00	-3.31%	390
08/01/2025	36.20	36.20	36.20	36.20	-18.72%	185
07/28/2025	47.10	47.10	44.40	44.54	-3.07%	2,015
07/24/2025	45.95	45.95	45.95	45.95	0.00%	160
07/22/2025	45.95	45.95	45.95	45.95	-4.77%	290
07/17/2025	48.25	48.25	48.25	48.25	-3.50%	100
06/26/2025	50.00	50.00	50.00	50.00	+4.71%	200
06/23/2025	47.75	47.75	47.75	47.75	+2.89%	289
06/20/2025	46.90	46.90	46.41	46.41	-0.63%	234
06/12/2025	46.70	46.70	46.70	46.70	+8.60%	100
06/09/2025	43.00	43.00	43.00	43.00	-3.80%	142
06/06/2025	44.70	44.70	44.70	44.70	+3.83%	100
06/05/2025	44.00	44.00	43.05	43.05	0.00%	757