Canada markets closed

SECOM CO., LTD. (SOMLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
66.020.00 (0.00%)
At close: 09:55AM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202266.0266.0266.0266.0266.02-
Aug 05, 202266.0266.0266.0266.0266.02-
Aug 04, 202266.0266.0266.0266.0266.02-
Aug 03, 202266.0266.0266.0266.0266.02-
Aug 02, 202266.0266.0266.0266.0266.02-
Aug 01, 202266.0266.0266.0266.0266.02100
Jul 29, 202266.0266.0266.0266.0266.02-
Jul 28, 202266.0266.0266.0266.0266.02100
Jul 27, 202263.6463.6463.6463.6463.64-
Jul 26, 202263.6463.6463.6463.6463.64-
Jul 25, 202263.6463.6463.6463.6463.64-
Jul 22, 202263.6463.6463.6463.6463.64-
Jul 21, 202263.6463.6463.6463.6463.64-
Jul 20, 202263.6463.6463.6463.6463.64100
Jul 19, 202263.6463.6463.6463.6463.64100
Jul 18, 202263.6463.6463.6463.6463.64-
Jul 15, 202263.6463.6463.6463.6463.64-
Jul 14, 202263.6463.6463.6463.6463.64-
Jul 13, 202263.6463.6463.6463.6463.64100
Jul 12, 202264.1864.1864.1864.1864.18-
Jul 11, 202264.1864.1864.1864.1864.18200
Jul 08, 202263.0063.0063.0063.0063.00100
Jul 07, 202261.0761.0761.0761.0761.07-
Jul 06, 202261.0761.0761.0761.0761.07-
Jul 05, 202261.0761.0761.0761.0761.07-
Jul 01, 202261.0761.0761.0761.0761.07-
Jun 30, 202261.0761.0761.0761.0761.07600
Jun 29, 202261.0761.0761.0761.0761.071,600
Jun 28, 202262.1062.1062.1062.1062.10-
Jun 27, 202262.1062.1062.1062.1062.10100
Jun 24, 202259.7559.7559.7559.7559.75-
Jun 23, 202259.7559.7559.7559.7559.75300
Jun 22, 202259.7559.7559.7559.7559.75100
Jun 21, 202263.7463.7463.7463.7463.74-
Jun 17, 202263.7463.7463.7463.7463.74-
Jun 16, 202263.7463.7463.7463.7463.74-
Jun 15, 202263.7463.7463.7463.7463.74-
Jun 14, 202263.7463.7463.7463.7463.74-
Jun 13, 202263.7463.7463.7463.7463.74-
Jun 10, 202263.7463.7463.7463.7463.744,200
Jun 09, 202263.8163.8163.8163.8163.81200
Jun 08, 202265.6665.6665.6665.6665.66-
Jun 07, 202265.6665.6665.6665.6665.66-
Jun 06, 202265.6665.6665.6665.6665.66-
Jun 03, 202265.6665.6665.6665.6665.66-
Jun 02, 202265.6665.6665.6665.6665.66-
Jun 01, 202265.6665.6665.6665.6665.66-
May 31, 202265.6665.6665.6665.6665.66-
May 27, 202265.6665.6665.6665.6665.66-
May 26, 202265.6665.6665.6665.6665.66-
May 25, 202265.6665.6665.6665.6665.66-
May 24, 202265.6665.6665.6665.6665.66100
May 23, 202271.3671.3671.3671.3671.36400
May 20, 202271.3671.3671.3671.3671.36-
May 19, 202271.3671.3671.3671.3671.36-
May 18, 202271.3671.3671.3671.3671.36-
May 17, 202271.3671.3671.3671.3671.36-
May 16, 202271.3671.3671.3671.3671.36-
May 13, 202271.3671.3671.3671.3671.36-
May 12, 202271.3671.3671.3671.3671.36-
May 11, 202271.3671.3671.3671.3671.36-
May 10, 202271.3671.3671.3671.3671.36-
May 09, 202271.3671.3671.3671.3671.36-
May 06, 202271.3671.3671.3671.3671.36-
May 05, 202271.3671.3671.3671.3671.36-
May 04, 202271.3671.3671.3671.3671.36-
May 03, 202271.3671.3671.3671.3671.36-
May 02, 202271.3671.3671.3671.3671.36-
Apr 29, 202271.3671.3671.3671.3671.36200
Apr 28, 202269.2169.2169.2169.2169.21-
Apr 27, 202269.2169.2169.2169.2169.21-
Apr 26, 202269.2169.2169.2169.2169.21-
Apr 25, 202269.2169.2169.2169.2169.21-
Apr 22, 202269.2169.2169.2169.2169.21-
Apr 21, 202269.2169.2169.2169.2169.21-
Apr 20, 202269.2169.2169.2169.2169.212,100
Apr 19, 202273.7373.7373.7373.7373.73-
Apr 18, 202273.7373.7373.7373.7373.73-
Apr 14, 202273.7373.7373.7373.7373.73-
Apr 13, 202273.7373.7373.7373.7373.73-
Apr 12, 202273.7373.7373.7373.7373.73-
Apr 11, 202273.7373.7373.7373.7373.73-
Apr 08, 202273.7373.7373.7373.7373.73-
Apr 07, 202273.7373.7373.7373.7373.73-
Apr 06, 202273.7373.7373.7373.7373.73-
Apr 05, 202273.7373.7373.7373.7373.73-
Apr 04, 202273.7373.7373.7373.7373.73-
Apr 01, 202273.7373.7373.7373.7373.73-
Mar 31, 202273.7373.7373.7373.7373.73400
Mar 30, 202273.7373.7373.7373.7373.73-
Mar 30, 20220.733 Dividend
Mar 29, 202273.7373.7373.7373.7373.00-
Mar 28, 202273.7373.7373.7373.7373.00200
Mar 25, 202273.7373.7373.7373.7373.00400
Mar 24, 202273.0073.0073.0073.0072.27-
Mar 23, 202273.0073.0073.0073.0072.27-
Mar 22, 202273.0073.0073.0073.0072.27-
Mar 21, 202273.0073.0073.0073.0072.27-
Mar 18, 202273.0073.0073.0073.0072.27-
Mar 17, 202273.0073.0073.0073.0072.27200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...