Canada markets closed

Seiko Epson Corporation (SEKEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.46-0.16 (-1.86%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.628.698.368.468.4612,600
Apr 25, 20248.618.658.498.628.6218,700
Apr 24, 20248.959.028.959.029.0230,600
Apr 23, 20248.959.008.958.958.9534,800
Apr 22, 20248.849.098.828.918.9146,400
Apr 19, 20248.548.568.468.468.4618,900
Apr 18, 20248.488.518.458.478.4714,400
Apr 17, 20248.568.568.468.498.4922,500
Apr 16, 20248.908.908.608.618.6133,800
Apr 15, 20248.738.738.608.608.609,200
Apr 12, 20248.678.678.628.628.625,900
Apr 11, 20248.718.788.708.788.787,800
Apr 10, 20248.708.708.668.698.696,100
Apr 09, 20248.878.878.798.838.835,400
Apr 08, 20248.798.798.778.788.784,400
Apr 05, 20248.758.808.758.798.7937,400
Apr 04, 20248.968.968.698.698.697,000
Apr 03, 20248.808.898.808.898.8915,600
Apr 02, 20248.758.758.558.678.6713,900
Apr 01, 20248.688.708.668.698.6918,600
Mar 28, 20248.718.718.698.718.716,900
Mar 27, 20248.658.658.638.638.6310,000
Mar 26, 20248.408.748.408.568.566,400
Mar 25, 20248.578.608.558.598.5917,300
Mar 22, 20248.688.688.658.668.666,600
Mar 21, 20248.608.678.608.668.669,200
Mar 20, 20248.548.608.528.608.603,100
Mar 19, 20248.748.748.448.538.5318,200
Mar 18, 20248.598.688.408.438.439,600
Mar 15, 20248.268.318.228.288.2839,500
Mar 14, 20248.208.208.058.088.0811,100
Mar 13, 20248.088.108.068.068.063,700
Mar 12, 20248.128.208.128.198.1934,200
Mar 11, 20247.878.197.878.058.055,300
Mar 08, 20248.298.298.228.248.2411,100
Mar 07, 20248.188.258.108.188.185,800
Mar 06, 20248.328.458.248.298.2917,400
Mar 05, 20248.098.138.058.138.139,800
Mar 04, 20248.228.288.228.288.2811,600
Mar 01, 20248.118.268.058.198.195,600
Feb 29, 20248.028.097.988.038.0327,300
Feb 28, 20248.108.107.948.008.007,300
Feb 27, 20248.108.107.977.977.9711,800
Feb 26, 20247.977.997.937.937.9315,500
Feb 23, 20247.928.067.928.068.067,400
Feb 22, 20248.048.108.018.088.0812,600
Feb 21, 20248.198.308.068.088.0825,300
Feb 20, 20248.088.108.058.098.0960,600
Feb 16, 20247.978.117.978.028.0211,100
Feb 15, 20248.048.098.048.088.0815,400
Feb 14, 20247.827.867.797.847.8419,500
Feb 13, 20248.018.017.897.927.9219,100
Feb 12, 20248.048.307.738.168.163,700
Feb 09, 20247.918.047.918.048.0413,800
Feb 08, 20247.887.937.847.937.9329,600
Feb 07, 20247.957.987.957.977.9714,500
Feb 06, 20247.917.957.877.957.959,200
Feb 05, 20247.907.977.907.967.9618,700
Feb 02, 20247.137.197.027.167.1612,200
Feb 01, 20247.277.327.257.307.3015,800
Jan 31, 20247.307.327.217.217.2110,000
Jan 30, 20247.337.337.297.317.3114,400
Jan 29, 20247.387.447.387.447.447,000
Jan 26, 20247.417.437.397.427.4214,400
Jan 25, 20247.447.447.377.427.4249,600
Jan 24, 20247.387.547.387.507.5023,600
Jan 23, 20247.507.527.477.507.5010,500
Jan 22, 20247.577.627.537.577.5712,400
Jan 19, 20247.437.497.437.487.4810,700
Jan 18, 20247.577.577.507.577.5714,200
Jan 17, 20247.327.417.327.397.3926,600
Jan 16, 20247.607.637.557.557.5527,200
Jan 12, 20247.657.657.617.637.6311,200
Jan 11, 20247.577.587.507.587.5815,900
Jan 10, 20247.577.597.517.537.5311,100
Jan 09, 20247.427.457.397.397.3930,400
Jan 08, 20247.237.537.237.517.5119,200
Jan 05, 20247.417.467.377.417.4123,900
Jan 04, 20247.417.437.357.397.3922,900
Jan 03, 20247.287.327.257.317.3130,900
Jan 02, 20247.327.397.257.377.3721,500
Dec 29, 20237.427.427.387.417.416,500
Dec 28, 20237.517.527.447.447.448,700
Dec 27, 20237.437.467.377.427.4222,500
Dec 26, 20237.387.657.107.457.4515,300
Dec 22, 20237.407.557.247.407.4016,900
Dec 21, 20237.167.217.147.217.2140,000
Dec 20, 20237.127.157.047.047.0410,200
Dec 19, 20237.107.106.927.027.0215,400
Dec 18, 20237.057.087.007.067.0614,400
Dec 15, 20237.087.127.017.037.0329,500
Dec 14, 20237.147.177.037.057.0517,000
Dec 13, 20237.107.267.077.217.2116,600
Dec 12, 20237.177.207.147.207.2020,900
Dec 11, 20237.187.237.187.217.2115,700
Dec 08, 20237.147.197.147.187.1816,800
Dec 07, 20237.227.347.197.247.2414,800
Dec 06, 20237.277.287.207.247.2414,200
Dec 05, 20237.177.217.177.197.1921,300
Dec 04, 20237.457.457.177.197.1913,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...