Seiko Epson Corporation (SEKEY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 7.87 | 7.88 | 7.79 | 7.81 | 7.81 | 3,700 |
| Sept 28, 2023 | 7.86 | 7.92 | 7.86 | 7.92 | 7.92 | 4,000 |
| Sept 27, 2023 | 8.34 | 8.34 | 8.03 | 8.03 | 8.03 | 11,300 |
| Sept 26, 2023 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | 5,300 |
| Sept 25, 2023 | 7.90 | 8.22 | 7.90 | 8.22 | 8.22 | 4,300 |
| Sept 22, 2023 | 8.14 | 8.16 | 8.08 | 8.08 | 8.08 | 2,500 |
| Sept 21, 2023 | 8.17 | 8.17 | 8.12 | 8.13 | 8.13 | 1,700 |
| Sept 20, 2023 | 8.18 | 8.20 | 8.15 | 8.15 | 8.15 | 3,200 |
| Sept 19, 2023 | 8.07 | 8.10 | 8.06 | 8.10 | 8.10 | 12,300 |
| Sept 18, 2023 | 7.82 | 7.87 | 7.77 | 7.78 | 7.78 | 3,300 |
| Sept 15, 2023 | 7.86 | 7.86 | 7.83 | 7.84 | 7.84 | 3,300 |
| Sept 14, 2023 | 7.72 | 7.97 | 7.72 | 7.97 | 7.97 | 7,800 |
| Sept 13, 2023 | 7.68 | 7.69 | 7.66 | 7.66 | 7.66 | 39,300 |
| Sept 12, 2023 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 3,000 |
| Sept 11, 2023 | 7.67 | 7.87 | 7.62 | 7.87 | 7.87 | 6,400 |
| Sept 08, 2023 | 7.31 | 7.59 | 7.31 | 7.55 | 7.55 | 14,900 |
| Sept 07, 2023 | 7.74 | 7.81 | 7.74 | 7.74 | 7.74 | 13,900 |
| Sept 06, 2023 | 7.86 | 7.93 | 7.76 | 7.76 | 7.76 | 3,500 |
| Sept 05, 2023 | 7.72 | 7.77 | 7.72 | 7.77 | 7.77 | 900 |
| Sept 01, 2023 | 7.88 | 7.89 | 7.76 | 7.89 | 7.89 | 1,500 |
| Aug 31, 2023 | 7.70 | 7.75 | 7.66 | 7.75 | 7.75 | 12,400 |
| Aug 30, 2023 | 7.73 | 7.87 | 7.63 | 7.72 | 7.72 | 6,500 |
| Aug 29, 2023 | 7.48 | 7.85 | 7.48 | 7.85 | 7.85 | 5,300 |
| Aug 28, 2023 | 7.78 | 7.91 | 7.78 | 7.78 | 7.78 | 9,200 |
| Aug 25, 2023 | 7.44 | 7.75 | 7.44 | 7.62 | 7.62 | 6,900 |
| Aug 24, 2023 | 7.81 | 7.91 | 7.76 | 7.76 | 7.76 | 2,800 |
| Aug 23, 2023 | 7.78 | 7.89 | 7.75 | 7.84 | 7.84 | 8,500 |
| Aug 22, 2023 | 7.88 | 7.93 | 7.78 | 7.81 | 7.81 | 76,500 |
| Aug 21, 2023 | 7.67 | 7.73 | 7.56 | 7.56 | 7.56 | 9,800 |
| Aug 18, 2023 | 7.66 | 7.84 | 7.48 | 7.48 | 7.48 | 2,400 |
| Aug 17, 2023 | 7.58 | 7.77 | 7.49 | 7.55 | 7.55 | 15,300 |
| Aug 16, 2023 | 7.71 | 7.78 | 7.57 | 7.74 | 7.74 | 12,700 |
| Aug 15, 2023 | 7.74 | 8.02 | 7.74 | 7.98 | 7.98 | 8,200 |
| Aug 14, 2023 | 8.18 | 8.18 | 8.03 | 8.12 | 8.12 | 5,900 |
| Aug 11, 2023 | 8.15 | 8.20 | 8.13 | 8.15 | 8.15 | 9,100 |
| Aug 10, 2023 | 8.20 | 8.20 | 8.11 | 8.13 | 8.13 | 6,400 |
| Aug 09, 2023 | 8.15 | 8.16 | 8.10 | 8.16 | 8.16 | 6,300 |
| Aug 08, 2023 | 7.81 | 8.16 | 7.81 | 8.10 | 8.10 | 5,700 |
| Aug 07, 2023 | 7.84 | 8.11 | 7.84 | 8.08 | 8.08 | 14,800 |
| Aug 04, 2023 | 7.62 | 8.03 | 7.62 | 7.86 | 7.86 | 6,500 |
| Aug 03, 2023 | 7.61 | 7.65 | 7.61 | 7.64 | 7.64 | 10,000 |
| Aug 02, 2023 | 7.90 | 7.90 | 7.85 | 7.86 | 7.86 | 5,400 |
| Aug 01, 2023 | 8.23 | 8.24 | 8.20 | 8.20 | 8.20 | 69,200 |
| Jul 31, 2023 | 8.14 | 8.20 | 8.14 | 8.18 | 8.18 | 61,700 |
| Jul 28, 2023 | 7.90 | 7.90 | 7.65 | 7.83 | 7.83 | 3,800 |
| Jul 27, 2023 | 8.12 | 8.14 | 8.11 | 8.12 | 8.12 | 3,600 |
| Jul 26, 2023 | 8.07 | 8.10 | 8.04 | 8.06 | 8.06 | 5,900 |
| Jul 25, 2023 | 7.94 | 8.06 | 7.93 | 7.94 | 7.94 | 1,800 |
| Jul 24, 2023 | 7.97 | 7.99 | 7.97 | 7.98 | 7.98 | 5,600 |
| Jul 21, 2023 | 7.71 | 7.98 | 7.71 | 7.96 | 7.96 | 9,300 |
| Jul 20, 2023 | 7.82 | 8.04 | 7.82 | 8.01 | 8.01 | 2,000 |
| Jul 19, 2023 | 7.99 | 8.11 | 7.99 | 8.04 | 8.04 | 7,800 |
| Jul 18, 2023 | 8.00 | 8.04 | 7.79 | 7.99 | 7.99 | 7,300 |
| Jul 17, 2023 | 8.09 | 8.09 | 7.84 | 7.87 | 7.87 | 5,500 |
| Jul 14, 2023 | 7.94 | 7.94 | 7.86 | 7.88 | 7.88 | 5,500 |
| Jul 13, 2023 | 8.01 | 8.01 | 7.76 | 7.90 | 7.90 | 10,600 |
| Jul 12, 2023 | 7.81 | 7.83 | 7.79 | 7.83 | 7.83 | 5,100 |
| Jul 11, 2023 | 7.70 | 7.73 | 7.68 | 7.73 | 7.73 | 21,500 |
| Jul 10, 2023 | 7.68 | 7.72 | 7.67 | 7.72 | 7.72 | 11,100 |
| Jul 07, 2023 | 7.67 | 7.72 | 7.67 | 7.72 | 7.72 | 8,300 |
| Jul 06, 2023 | 7.66 | 7.71 | 7.65 | 7.71 | 7.71 | 9,400 |
| Jul 05, 2023 | 7.68 | 7.69 | 7.67 | 7.69 | 7.69 | 9,000 |
| Jul 03, 2023 | 7.93 | 7.93 | 7.82 | 7.83 | 7.83 | 10,600 |
| Jun 30, 2023 | 7.75 | 7.77 | 7.73 | 7.73 | 7.73 | 3,800 |
| Jun 29, 2023 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | 10,500 |
| Jun 28, 2023 | 7.78 | 7.81 | 7.76 | 7.79 | 7.79 | 6,500 |
| Jun 27, 2023 | 7.63 | 7.68 | 7.63 | 7.68 | 7.68 | 19,700 |
| Jun 26, 2023 | 7.68 | 7.70 | 7.62 | 7.67 | 7.67 | 9,800 |
| Jun 23, 2023 | 7.58 | 7.62 | 7.57 | 7.57 | 7.57 | 13,100 |
| Jun 22, 2023 | 7.90 | 7.90 | 7.87 | 7.88 | 7.88 | 10,600 |
| Jun 21, 2023 | 7.90 | 7.93 | 7.78 | 7.90 | 7.90 | 17,100 |
| Jun 20, 2023 | 7.88 | 7.89 | 7.84 | 7.88 | 7.88 | 5,800 |
| Jun 16, 2023 | 7.83 | 7.95 | 7.70 | 7.78 | 7.78 | 23,300 |
| Jun 15, 2023 | 7.80 | 7.85 | 7.80 | 7.83 | 7.83 | 5,100 |
| Jun 14, 2023 | 7.92 | 7.92 | 7.86 | 7.91 | 7.91 | 5,000 |
| Jun 13, 2023 | 7.94 | 7.94 | 7.89 | 7.91 | 7.91 | 10,500 |
| Jun 12, 2023 | 7.86 | 7.90 | 7.84 | 7.90 | 7.90 | 12,200 |
| Jun 09, 2023 | 7.84 | 7.89 | 7.83 | 7.87 | 7.87 | 17,300 |
| Jun 08, 2023 | 7.71 | 7.77 | 7.71 | 7.77 | 7.77 | 13,400 |
| Jun 07, 2023 | 7.83 | 7.83 | 7.77 | 7.79 | 7.79 | 18,200 |
| Jun 06, 2023 | 7.94 | 7.99 | 7.94 | 7.98 | 7.98 | 11,500 |
| Jun 05, 2023 | 7.91 | 8.14 | 7.85 | 7.86 | 7.86 | 61,400 |
| Jun 02, 2023 | 7.83 | 7.87 | 7.79 | 7.87 | 7.87 | 10,900 |
| Jun 01, 2023 | 7.63 | 7.64 | 7.50 | 7.58 | 7.58 | 41,100 |
| May 31, 2023 | 7.49 | 7.53 | 7.44 | 7.50 | 7.50 | 24,600 |
| May 30, 2023 | 7.58 | 7.60 | 7.57 | 7.60 | 7.60 | 11,300 |
| May 26, 2023 | 7.62 | 7.65 | 7.60 | 7.63 | 7.63 | 6,800 |
| May 25, 2023 | 7.62 | 7.65 | 7.60 | 7.65 | 7.65 | 15,200 |
| May 24, 2023 | 7.51 | 7.63 | 7.51 | 7.60 | 7.60 | 8,700 |
| May 23, 2023 | 7.71 | 7.71 | 7.66 | 7.70 | 7.70 | 12,000 |
| May 22, 2023 | 7.75 | 7.76 | 7.74 | 7.75 | 7.75 | 10,100 |
| May 19, 2023 | 7.64 | 7.69 | 7.64 | 7.66 | 7.66 | 62,700 |
| May 18, 2023 | 7.54 | 7.64 | 7.54 | 7.62 | 7.62 | 22,000 |
| May 17, 2023 | 7.57 | 7.58 | 7.46 | 7.54 | 7.54 | 4,900 |
| May 16, 2023 | 7.59 | 7.59 | 7.54 | 7.58 | 7.58 | 63,800 |
| May 15, 2023 | 7.59 | 7.63 | 7.59 | 7.63 | 7.63 | 11,300 |
| May 12, 2023 | 7.61 | 7.67 | 7.54 | 7.62 | 7.62 | 4,900 |
| May 11, 2023 | 7.48 | 7.64 | 7.47 | 7.53 | 7.53 | 16,000 |
| May 10, 2023 | 7.43 | 7.47 | 7.41 | 7.47 | 7.47 | 7,100 |
| May 09, 2023 | 7.53 | 7.55 | 7.52 | 7.52 | 7.52 | 15,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
