Canada markets close in 5 hours 52 minutes

SECOM CO., LTD. (SOMLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
59.040.00 (0.00%)
As of 09:48AM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202259.0459.0459.0459.0459.04-
Oct 05, 202259.0459.0459.0459.0459.04100
Oct 04, 202257.4757.4757.4757.4757.47-
Oct 03, 202257.4757.4757.4757.4757.47-
Sept 30, 202257.4757.4757.4757.4757.47-
Sept 29, 202257.4757.4757.4757.4757.47-
Sept 29, 20220.624 Dividend
Sept 28, 202257.4757.4757.4757.4756.85-
Sept 27, 202257.4757.4757.4757.4756.85-
Sept 26, 202257.4757.4757.4757.4756.85-
Sept 23, 202257.4757.4757.4757.4756.85-
Sept 22, 202257.4757.4757.4757.4756.85-
Sept 21, 202257.4757.4757.4757.4756.85100
Sept 20, 202260.5160.5160.5160.5159.85-
Sept 19, 202260.5160.5160.5160.5159.85-
Sept 16, 202260.5160.5160.5160.5159.85100
Sept 15, 202260.5160.5160.5160.5159.85-
Sept 14, 202260.5160.5160.5160.5159.85-
Sept 13, 202260.5160.5160.5160.5159.85-
Sept 12, 202260.5160.5160.5160.5159.85-
Sept 09, 202260.5160.5160.5160.5159.85-
Sept 08, 202259.5660.5159.5660.5159.851,000
Sept 07, 202258.3858.3858.3858.3857.75400
Sept 06, 202264.0864.0864.0864.0863.38-
Sept 02, 202264.0864.0864.0864.0863.38-
Sept 01, 202264.0864.0864.0864.0863.38-
Aug 31, 202264.0864.0864.0864.0863.38-
Aug 30, 202264.0864.0864.0864.0863.38100
Aug 29, 202264.2564.2564.2564.2563.55200
Aug 26, 202268.7268.7268.7268.7267.97-
Aug 25, 202268.7268.7268.7268.7267.97-
Aug 24, 202268.7268.7268.7268.7267.97-
Aug 23, 202268.7268.7268.7268.7267.97-
Aug 22, 202268.7268.7268.7268.7267.97-
Aug 19, 202268.7268.7268.7268.7267.97100
Aug 18, 202268.7268.7268.7268.7267.97100
Aug 17, 202268.7268.7268.7268.7267.97-
Aug 16, 202268.7268.7268.7268.7267.97-
Aug 15, 202268.7268.7268.7268.7267.97100
Aug 12, 202266.0266.0266.0266.0265.30800
Aug 11, 202266.0266.0266.0266.0265.30-
Aug 10, 202266.0266.0266.0266.0265.30100
Aug 09, 202266.0266.0266.0266.0265.30-
Aug 08, 202266.0266.0266.0266.0265.30-
Aug 05, 202266.0266.0266.0266.0265.30-
Aug 04, 202266.0266.0266.0266.0265.30-
Aug 03, 202266.0266.0266.0266.0265.30-
Aug 02, 202266.0266.0266.0266.0265.30-
Aug 01, 202266.0266.0266.0266.0265.30100
Jul 29, 202266.0266.0266.0266.0265.30-
Jul 28, 202266.0266.0266.0266.0265.30100
Jul 27, 202263.6463.6463.6463.6462.95-
Jul 26, 202263.6463.6463.6463.6462.95-
Jul 25, 202263.6463.6463.6463.6462.95-
Jul 22, 202263.6463.6463.6463.6462.95-
Jul 21, 202263.6463.6463.6463.6462.95-
Jul 20, 202263.6463.6463.6463.6462.95100
Jul 19, 202263.6463.6463.6463.6462.95100
Jul 18, 202263.6463.6463.6463.6462.95-
Jul 15, 202263.6463.6463.6463.6462.95-
Jul 14, 202263.6463.6463.6463.6462.95-
Jul 13, 202263.6463.6463.6463.6462.95100
Jul 12, 202264.1864.1864.1864.1863.48-
Jul 11, 202264.1864.1864.1864.1863.48200
Jul 08, 202263.0063.0063.0063.0062.32100
Jul 07, 202261.0761.0761.0761.0760.41-
Jul 06, 202261.0761.0761.0761.0760.41-
Jul 05, 202261.0761.0761.0761.0760.41-
Jul 01, 202261.0761.0761.0761.0760.41-
Jun 30, 202261.0761.0761.0761.0760.41600
Jun 29, 202261.0761.0761.0761.0760.411,600
Jun 28, 202262.1062.1062.1062.1061.43-
Jun 27, 202262.1062.1062.1062.1061.43100
Jun 24, 202259.7559.7559.7559.7559.10-
Jun 23, 202259.7559.7559.7559.7559.10300
Jun 22, 202259.7559.7559.7559.7559.10100
Jun 21, 202263.7463.7463.7463.7463.05-
Jun 17, 202263.7463.7463.7463.7463.05-
Jun 16, 202263.7463.7463.7463.7463.05-
Jun 15, 202263.7463.7463.7463.7463.05-
Jun 14, 202263.7463.7463.7463.7463.05-
Jun 13, 202263.7463.7463.7463.7463.05-
Jun 10, 202263.7463.7463.7463.7463.054,200
Jun 09, 202263.8163.8163.8163.8163.12200
Jun 08, 202265.6665.6665.6665.6664.95-
Jun 07, 202265.6665.6665.6665.6664.95-
Jun 06, 202265.6665.6665.6665.6664.95-
Jun 03, 202265.6665.6665.6665.6664.95-
Jun 02, 202265.6665.6665.6665.6664.95-
Jun 01, 202265.6665.6665.6665.6664.95-
May 31, 202265.6665.6665.6665.6664.95-
May 27, 202265.6665.6665.6665.6664.95-
May 26, 202265.6665.6665.6665.6664.95-
May 25, 202265.6665.6665.6665.6664.95-
May 24, 202265.6665.6665.6665.6664.95100
May 23, 202271.3671.3671.3671.3670.59400
May 20, 202271.3671.3671.3671.3670.59-
May 19, 202271.3671.3671.3671.3670.59-
May 18, 202271.3671.3671.3671.3670.59-
May 17, 202271.3671.3671.3671.3670.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...