Canada markets close in 3 hours 51 minutes

Seiko Epson Corporation (SEKEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.95-0.26 (-3.54%)
As of 11:40AM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20226.967.006.956.956.9523,325
Sept 23, 20227.207.267.147.217.2124,700
Sept 22, 20227.367.367.297.317.3136,200
Sept 21, 20227.227.307.207.277.2763,800
Sept 20, 20227.367.417.327.397.39126,800
Sept 19, 20227.507.567.347.347.3433,700
Sept 16, 20227.407.407.347.407.4030,000
Sept 15, 20227.417.447.367.427.4235,400
Sept 14, 20227.417.417.347.367.3619,400
Sept 13, 20227.147.427.147.317.3159,500
Sept 12, 20227.557.597.517.557.5598,400
Sept 09, 20227.537.557.537.547.5415,400
Sept 08, 20227.317.367.297.347.3449,300
Sept 07, 20227.027.237.027.237.23135,700
Sept 06, 20227.467.477.427.457.4552,800
Sept 02, 20227.537.627.517.537.5333,400
Sept 01, 20227.637.667.617.657.6519,000
Aug 31, 20227.887.897.827.857.8560,700
Aug 30, 20227.907.907.837.887.8828,900
Aug 29, 20227.907.917.877.877.8710,100
Aug 26, 20228.058.107.977.977.9714,500
Aug 25, 20227.947.987.937.987.9826,200
Aug 24, 20227.877.937.877.907.9030,100
Aug 23, 20227.937.957.877.917.9173,000
Aug 22, 20227.957.957.907.927.927,700
Aug 19, 20228.028.048.018.028.025,000
Aug 18, 20228.048.088.018.028.0220,900
Aug 17, 20228.148.188.128.138.137,200
Aug 16, 20228.048.088.028.088.0819,300
Aug 15, 20228.158.178.138.158.1567,900
Aug 12, 20228.098.218.098.218.2113,900
Aug 11, 20228.128.138.068.078.0718,400
Aug 10, 20228.068.128.068.098.0953,700
Aug 09, 20227.917.927.867.897.8921,700
Aug 08, 20227.758.077.757.977.9714,500
Aug 05, 20227.757.807.727.807.8012,700
Aug 04, 20227.627.667.627.667.6621,200
Aug 03, 20227.517.557.487.527.5223,800
Aug 02, 20227.587.627.527.547.5430,500
Aug 01, 20227.497.537.497.527.5231,800
Jul 29, 20227.567.597.567.577.5736,400
Jul 28, 20227.417.477.417.477.4718,500
Jul 27, 20227.407.467.397.467.4618,900
Jul 26, 20227.357.387.317.377.3720,000
Jul 25, 20227.437.447.417.437.4352,000
Jul 22, 20227.477.537.437.457.458,300
Jul 21, 20227.347.407.337.407.4022,000
Jul 20, 20227.207.297.207.227.2240,600
Jul 19, 20227.057.167.057.147.14129,000
Jul 18, 20227.007.016.926.926.9242,800
Jul 15, 20226.906.946.906.916.9115,400
Jul 14, 20227.027.086.987.087.0843,700
Jul 13, 20227.057.077.037.067.0691,900
Jul 12, 20227.107.137.067.107.1056,500
Jul 11, 20227.127.147.107.107.1046,200
Jul 08, 20227.107.137.087.137.1310,500
Jul 07, 20227.127.227.057.067.0654,000
Jul 06, 20227.047.136.926.966.96154,300
Jul 05, 20227.007.006.906.976.9794,000
Jul 01, 20227.257.307.237.297.2936,500
Jun 30, 20227.007.077.007.027.0263,900
Jun 29, 20227.297.297.077.127.1248,300
Jun 28, 20227.647.647.337.347.3427,800
Jun 27, 20227.397.447.377.407.4022,900
Jun 24, 20227.537.537.447.497.4913,500
Jun 23, 20227.687.757.577.697.6926,400
Jun 22, 20227.687.737.687.717.7148,700
Jun 21, 20227.887.907.867.867.86117,000
Jun 17, 20228.158.157.857.917.9131,400
Jun 16, 20228.058.057.897.947.9455,100
Jun 15, 20228.058.157.958.008.0037,500
Jun 14, 20227.737.997.737.957.95111,900
Jun 13, 20228.008.077.897.897.8934,800
Jun 10, 20228.228.228.158.178.1744,500
Jun 09, 20228.428.478.348.408.4019,700
Jun 08, 20228.488.508.468.468.4688,100
Jun 07, 20228.508.708.508.708.7026,500
Jun 06, 20228.538.738.538.588.5832,900
Jun 03, 20228.538.568.498.568.5651,400
Jun 02, 20228.498.618.498.618.6124,000
Jun 01, 20228.488.488.368.378.3739,900
May 31, 20228.328.418.298.358.3521,100
May 27, 20228.448.448.368.388.388,300
May 26, 20228.398.468.398.448.4411,400
May 25, 20228.328.368.318.368.3617,400
May 24, 20228.358.388.288.368.3640,700
May 23, 20228.378.408.348.348.3417,100
May 20, 20228.298.298.208.278.2724,600
May 19, 20228.408.698.408.418.41168,200
May 18, 20227.507.507.407.407.4029,700
May 17, 20227.407.437.377.407.4035,200
May 16, 20227.317.347.307.337.3321,600
May 13, 20227.387.447.387.437.4321,900
May 12, 20227.697.697.417.467.4634,400
May 11, 20227.407.547.357.397.3951,900
May 10, 20227.737.737.427.477.47111,900
May 09, 20227.547.587.337.337.3318,100
May 06, 20227.387.397.357.397.39145,200
May 05, 20227.377.377.187.227.2224,500
May 04, 20227.287.497.237.497.4941,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...