Canada markets open in 6 hours 59 minutes

SECOM CO., LTD. (SOMLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
68.74-1.40 (-1.99%)
At close: 10:00AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 25, 202177.3577.3577.3577.3576.58-
Aug. 24, 202177.3577.3577.3577.3576.58-
Aug. 23, 202177.3577.3577.3577.3576.581,000
Aug. 20, 202176.9176.9176.9176.9176.14-
Aug. 19, 202176.9176.9176.9176.9176.14-
Aug. 18, 202176.9176.9176.9176.9176.14-
Aug. 17, 202176.9176.9176.9176.9176.14-
Aug. 16, 202176.9176.9176.9176.9176.14-
Aug. 13, 202176.9176.9176.9176.9176.14-
Aug. 12, 202176.9176.9176.9176.9176.14-
Aug. 11, 202176.9176.9176.9176.9176.141,600
Aug. 10, 202176.9176.9176.9176.9176.14300
Aug. 09, 202176.8776.8776.8776.8776.10-
Aug. 06, 202176.8776.8776.8776.8776.10-
Aug. 05, 202176.8776.8776.8776.8776.10-
Aug. 04, 202176.8776.8776.8776.8776.10-
Aug. 03, 202176.8776.8776.8776.8776.10-
Aug. 02, 202176.8776.8776.8776.8776.10-
Jul. 30, 202176.8776.8776.8776.8776.10-
Jul. 29, 202176.8776.8776.8776.8776.10-
Jul. 28, 202176.8776.8776.8776.8776.10-
Jul. 27, 202176.8776.8776.8776.8776.10-
Jul. 26, 202176.8776.8776.8776.8776.10-
Jul. 23, 202176.8776.8776.8776.8776.10-
Jul. 22, 202176.8776.8776.8776.8776.10-
Jul. 21, 202176.8776.8776.8776.8776.10-
Jul. 20, 202176.8776.8776.8776.8776.10100
Jul. 19, 202176.8776.8776.8776.8776.10-
Jul. 16, 202176.8776.8776.8776.8776.10-
Jul. 15, 202176.8776.8776.8776.8776.10100
Jul. 14, 202176.8776.8776.8776.8776.10200
Jul. 13, 202176.4776.4776.4776.4775.71-
Jul. 12, 202176.4776.4776.4776.4775.71800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...