S&P 500, NASDAQ FUTURES NEAR RECORD HIGH WITH SENTIMENT BUOYANT

A tech-fuelled rally has led Wall Street to revise its year-ahead targets for the S&P 500

SECOM CO., LTD. (SOMLF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

65.81

0.00

(0.00%)

At close: 09:57AM EDT

Time Period:

Jun 17, 2023 - Jun 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	63.42	63.42	63.42	63.42	63.42	-
Jun 13, 2024	63.42	63.42	63.42	63.42	63.42	-
Jun 12, 2024	63.42	63.42	63.42	63.42	63.42	-
Jun 11, 2024	63.42	63.42	63.42	63.42	63.42	-
Jun 10, 2024	63.42	63.42	63.42	63.42	63.42	1,100
Jun 07, 2024	62.82	62.82	62.82	62.82	62.82	-
Jun 06, 2024	62.82	62.82	62.82	62.82	62.82	-
Jun 05, 2024	62.82	62.82	62.82	62.82	62.82	500
Jun 04, 2024	69.56	69.56	69.56	69.56	69.56	-
Jun 03, 2024	69.56	69.56	69.56	69.56	69.56	-
May 31, 2024	69.56	69.56	69.56	69.56	69.56	-
May 30, 2024	69.56	69.56	69.56	69.56	69.56	-
May 29, 2024	69.56	69.56	69.56	69.56	69.56	-
May 28, 2024	69.56	69.56	69.56	69.56	69.56	-
May 24, 2024	69.56	69.56	69.56	69.56	69.56	-
May 23, 2024	69.56	69.56	69.56	69.56	69.56	-
May 22, 2024	69.56	69.56	69.56	69.56	69.56	-
May 21, 2024	69.56	69.56	69.56	69.56	69.56	-
May 20, 2024	69.56	69.56	69.56	69.56	69.56	-
May 17, 2024	69.56	69.56	69.56	69.56	69.56	-
May 16, 2024	69.56	69.56	69.56	69.56	69.56	-
May 15, 2024	69.56	69.56	69.56	69.56	69.56	-
May 14, 2024	69.56	69.56	69.56	69.56	69.56	-
May 13, 2024	69.56	69.56	69.56	69.56	69.56	-
May 10, 2024	69.56	69.56	69.56	69.56	69.56	-
May 09, 2024	69.56	69.56	69.56	69.56	69.56	-
May 08, 2024	69.56	69.56	69.56	69.56	69.56	-
May 07, 2024	69.56	69.56	69.56	69.56	69.56	-
May 06, 2024	69.56	69.56	69.56	69.56	69.56	900
May 03, 2024	69.56	69.56	69.56	69.56	69.56	-
May 02, 2024	69.56	69.56	69.56	69.56	69.56	-
May 01, 2024	69.56	69.56	69.56	69.56	69.56	-
Apr 30, 2024	69.56	69.56	69.56	69.56	69.56	33,800
Apr 29, 2024	69.56	69.56	69.56	69.56	69.56	800
Apr 26, 2024	70.80	70.80	70.80	70.80	70.80	-
Apr 25, 2024	70.80	70.80	70.80	70.80	70.80	-
Apr 24, 2024	70.80	70.80	70.80	70.80	70.80	1,200
Apr 23, 2024	71.14	71.14	71.14	71.14	71.14	-
Apr 22, 2024	71.14	71.14	71.14	71.14	71.14	-
Apr 19, 2024	71.14	71.14	71.14	71.14	71.14	-
Apr 18, 2024	71.14	71.14	71.14	71.14	71.14	-
Apr 17, 2024	71.14	71.14	71.14	71.14	71.14	-
Apr 16, 2024	71.14	71.14	71.14	71.14	71.14	-
Apr 15, 2024	71.14	71.14	71.14	71.14	71.14	100
Apr 12, 2024	71.14	71.14	71.14	71.14	71.14	-
Apr 11, 2024	71.14	71.14	71.14	71.14	71.14	-
Apr 10, 2024	71.14	71.14	71.14	71.14	71.14	-
Apr 09, 2024	71.14	71.14	71.14	71.14	71.14	-
Apr 08, 2024	71.14	71.14	71.14	71.14	71.14	-
Apr 05, 2024	71.14	71.14	71.14	71.14	71.14	200
Apr 04, 2024	73.28	73.28	73.28	73.28	73.28	-
Apr 03, 2024	73.28	73.28	73.28	73.28	73.28	-
Apr 02, 2024	73.28	73.28	73.28	73.28	73.28	-
Apr 01, 2024	73.28	73.28	73.28	73.28	73.28	-
Mar 28, 2024	73.28	73.28	73.28	73.28	73.28	400
Mar 28, 2024	0.628 Dividend
Mar 27, 2024	75.09	75.09	75.09	75.09	74.46	300
Mar 26, 2024	73.95	73.95	73.95	73.95	73.33	200
Mar 25, 2024	76.84	76.84	76.84	76.84	76.20	-
Mar 22, 2024	76.84	76.84	76.84	76.84	76.20	-
Mar 21, 2024	76.84	76.84	76.84	76.84	76.20	-
Mar 20, 2024	76.84	76.84	76.84	76.84	76.20	-
Mar 19, 2024	76.84	76.84	76.84	76.84	76.20	200
Mar 18, 2024	72.80	72.80	72.80	72.80	72.19	-
Mar 15, 2024	72.80	72.80	72.80	72.80	72.19	-
Mar 14, 2024	72.80	72.80	72.80	72.80	72.19	-
Mar 13, 2024	72.80	72.80	72.80	72.80	72.19	-
Mar 12, 2024	72.80	72.80	72.80	72.80	72.19	-
Mar 11, 2024	72.80	72.80	72.80	72.80	72.19	-
Mar 08, 2024	72.80	72.80	72.80	72.80	72.19	-
Mar 07, 2024	72.80	72.80	72.80	72.80	72.19	-
Mar 06, 2024	72.80	72.80	72.80	72.80	72.19	-
Mar 05, 2024	72.80	72.80	72.80	72.80	72.19	-
Mar 04, 2024	72.80	72.80	72.80	72.80	72.19	100
Mar 01, 2024	72.80	72.80	72.80	72.80	72.19	-
Feb 29, 2024	72.80	72.80	72.80	72.80	72.19	-
Feb 28, 2024	72.80	72.80	72.80	72.80	72.19	-
Feb 27, 2024	72.80	72.80	72.80	72.80	72.19	-
Feb 26, 2024	72.80	72.80	72.80	72.80	72.19	-
Feb 23, 2024	72.80	72.80	72.80	72.80	72.19	-
Feb 22, 2024	72.80	72.80	72.80	72.80	72.19	-
Feb 21, 2024	72.80	72.80	72.80	72.80	72.19	-
Feb 20, 2024	72.80	72.80	72.80	72.80	72.19	-
Feb 16, 2024	72.80	72.80	72.80	72.80	72.19	1,400
Feb 15, 2024	71.43	71.43	71.43	71.43	70.83	700
Feb 14, 2024	72.01	72.01	72.01	72.01	71.41	-
Feb 13, 2024	72.01	72.01	72.01	72.01	71.41	200
Feb 12, 2024	73.52	73.52	73.52	73.52	72.91	-
Feb 09, 2024	73.52	73.52	73.52	73.52	72.91	-
Feb 08, 2024	73.52	73.52	73.52	73.52	72.91	-
Feb 07, 2024	73.52	73.52	73.52	73.52	72.91	-
Feb 06, 2024	73.52	73.52	73.52	73.52	72.91	200
Feb 05, 2024	74.47	74.47	74.47	74.47	73.85	-
Feb 02, 2024	74.47	74.47	74.47	74.47	73.85	-
Feb 01, 2024	74.47	74.47	74.47	74.47	73.85	200
Jan 31, 2024	76.06	76.06	76.06	76.06	75.42	-
Jan 30, 2024	76.06	76.06	76.06	76.06	75.42	-
Jan 29, 2024	76.06	76.06	76.06	76.06	75.42	-
Jan 26, 2024	76.06	76.06	76.06	76.06	75.42	100
Jan 25, 2024	76.06	76.06	76.06	76.06	75.42	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7270-0.0013(-0.18%)

CRUDE OIL78.77+0.32(+0.41%)

Bitcoin CAD90,168.21-1,266.30(-1.38%)

S&P 500, NASDAQ FUTURES NEAR RECORD HIGH WITH SENTIMENT BUOYANT

SECOM CO., LTD. (SOMLF)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7270
-0.0013(-0.18%)

CRUDE OIL
78.77
+0.32(+0.41%)

Bitcoin CAD
90,168.21
-1,266.30(-1.38%)