Canada markets open in 8 hours 17 minutes

SECOM CO., LTD. (SOMLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
69.42-2.09 (-2.92%)
At close: 10:34AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202269.4269.4269.4269.4269.42800
Jan. 13, 202271.5171.5171.5171.5171.51100
Jan. 12, 202268.7468.7468.7468.7468.74-
Jan. 11, 202268.7468.7468.7468.7468.74-
Jan. 10, 202268.7468.7468.7468.7468.74200
Jan. 07, 202269.6969.6969.6969.6969.69-
Jan. 06, 202269.6969.6969.6969.6969.69200
Jan. 05, 202270.4270.4270.4270.4270.42300
Jan. 04, 202270.4270.4270.4270.4270.42-
Jan. 03, 202270.4270.4270.4270.4270.42-
Dec. 31, 202170.4270.4270.4270.4270.42-
Dec. 30, 202170.4270.4270.4270.4270.42-
Dec. 29, 202170.4270.4270.4270.4270.42300
Dec. 28, 202169.9869.9869.9869.9869.98200
Dec. 27, 202171.1371.1371.1371.1371.13-
Dec. 23, 202171.1371.1371.1371.1371.13400
Dec. 22, 202169.2569.2569.1669.1669.16400
Dec. 21, 202171.4771.4771.4771.4771.47-
Dec. 20, 202171.4771.4771.4771.4771.47200
Dec. 17, 202170.5470.5470.5470.5470.54200
Dec. 16, 202169.1369.1369.1369.1369.13100
Dec. 15, 202168.1168.1168.1168.1168.11300
Dec. 14, 202167.7967.7967.7967.7967.79-
Dec. 13, 202167.7967.7967.7967.7967.79-
Dec. 10, 202167.7967.7967.7967.7967.791,000
Dec. 09, 202167.8967.8967.8967.8967.89-
Dec. 08, 202167.8967.8967.8967.8967.89300
Dec. 07, 202166.7466.7466.7466.7466.74100
Dec. 06, 202166.7766.7766.7766.7766.77200
Dec. 03, 202166.4266.4266.4266.4266.42-
Dec. 02, 202166.4266.4266.4266.4266.42-
Dec. 01, 202166.4266.4266.4266.4266.4219,800
Nov. 30, 202166.4266.4266.4266.4266.42100
Nov. 29, 202168.7468.7468.7468.7468.74200
Nov. 26, 202170.1470.1470.1470.1470.14-
Nov. 24, 202170.1470.1470.1470.1470.14100
Nov. 23, 202170.1470.1470.1470.1470.14100
Nov. 22, 202169.8469.8469.8469.8469.84900
Nov. 19, 202170.0070.0070.0070.0070.003,000
Nov. 18, 202167.9370.0067.9370.0070.00300
Nov. 17, 202169.3769.3769.3769.3769.37-
Nov. 16, 202169.3769.3769.3769.3769.37200
Nov. 15, 202168.3868.3868.3868.3868.38-
Nov. 12, 202168.3868.3868.3868.3868.38-
Nov. 11, 202168.3868.3868.3868.3868.38-
Nov. 10, 202168.2968.6468.0068.3868.383,100
Nov. 09, 202168.5868.5868.5868.5868.58-
Nov. 08, 202169.3769.3767.6668.5868.582,900
Nov. 05, 202167.3967.3967.3967.3967.39-
Nov. 04, 202167.3967.3967.3967.3967.39-
Nov. 03, 202167.3967.3967.3967.3967.39-
Nov. 02, 202167.3967.3967.3967.3967.39-
Nov. 01, 202167.3967.3967.3967.3967.39-
Oct. 29, 202167.3967.3967.3967.3967.39200
Oct. 28, 202176.4476.4476.4476.4476.44-
Oct. 27, 202176.4476.4476.4476.4476.44-
Oct. 26, 202176.4476.4476.4476.4476.44-
Oct. 25, 202176.4476.4476.4476.4476.44-
Oct. 22, 202176.4476.4476.4476.4476.44-
Oct. 21, 202176.4476.4476.4476.4476.44-
Oct. 20, 202176.4476.4476.4476.4476.44-
Oct. 19, 202176.4476.4476.4476.4476.44-
Oct. 18, 202176.4476.4476.4476.4476.44-
Oct. 15, 202176.4476.4476.4476.4476.44-
Oct. 14, 202176.4476.4476.4476.4476.44-
Oct. 13, 202176.4476.4476.4476.4476.44-
Oct. 12, 202176.4476.4476.4476.4476.44-
Oct. 11, 202176.4476.4476.4476.4476.442,100
Oct. 08, 202176.4476.4476.4476.4476.44-
Oct. 07, 202176.4476.4476.4476.4476.44-
Oct. 06, 202176.4476.4476.4476.4476.44900
Oct. 05, 202176.4476.4476.4476.4476.44-
Oct. 04, 202176.4476.4476.4476.4476.44-
Oct. 01, 202176.4476.4476.4476.4476.4413,300
Sep. 30, 202176.4476.4476.4476.4476.44-
Sep. 29, 202176.4476.4476.4476.4476.44-
Sep. 29, 20210.762 Dividend
Sep. 28, 202176.4476.4476.4476.4475.68-
Sep. 27, 202176.4476.4476.4476.4475.68-
Sep. 24, 202176.4476.4476.4476.4475.68600
Sep. 23, 202176.4476.4476.4476.4475.68-
Sep. 22, 202176.4476.4476.4476.4475.68-
Sep. 21, 202176.4476.4476.4476.4475.68-
Sep. 20, 202176.4476.4476.4476.4475.68-
Sep. 17, 202176.4476.4476.4476.4475.68-
Sep. 16, 202176.4476.4476.4476.4475.68-
Sep. 15, 202176.4476.4476.4476.4475.68-
Sep. 14, 202176.4476.4476.4476.4475.68-
Sep. 13, 202176.4476.4476.4476.4475.68-
Sep. 10, 202176.4476.4476.4476.4475.68-
Sep. 09, 202176.4476.4476.4476.4475.68-
Sep. 08, 202176.4476.4476.4476.4475.68-
Sep. 07, 202176.4476.4476.4476.4475.68-
Sep. 03, 202176.4476.4476.4476.4475.68300
Sep. 02, 202174.3074.3074.3074.3073.56300
Sep. 01, 202174.5374.5374.5374.5373.7914,100
Aug. 31, 202175.4975.4975.4975.4974.74-
Aug. 30, 202175.4975.4975.4975.4974.74-
Aug. 27, 202175.4975.4975.4975.4974.74-
Aug. 26, 202175.4975.4975.4975.4974.74300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...