Canada markets open in 7 hours 25 minutes

SECOM CO., LTD. (SOMLY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.34+0.09 (+0.52%)
At close: 03:52PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.8217.8217.0117.3417.3437,648
May 02, 202417.1917.2517.0717.2517.2536,500
May 01, 202417.1817.2817.0717.1417.1427,000
Apr 30, 202417.9117.9117.3117.3217.3228,700
Apr 29, 202417.4917.6917.4917.6017.6059,700
Apr 26, 202417.4117.5117.3817.4417.4440,900
Apr 25, 202417.5317.6717.5317.6417.6455,100
Apr 24, 202417.8517.8617.7717.8217.8221,900
Apr 23, 202417.8217.9017.8217.8917.8936,900
Apr 22, 202418.1018.3617.7017.8117.8152,400
Apr 19, 202417.3817.3916.7617.3417.3469,400
Apr 18, 202416.7317.3516.7317.2417.2436,600
Apr 17, 202417.0017.3416.9517.3317.3330,500
Apr 16, 202418.1918.1917.2117.4117.4151,400
Apr 15, 202418.2518.2517.4917.5317.5338,800
Apr 12, 202417.5218.1217.4917.5417.5440,200
Apr 11, 202417.5717.6517.4917.6217.6242,200
Apr 10, 202417.4817.5417.4317.4717.4733,300
Apr 09, 202417.3917.7317.3917.6817.6873,600
Apr 08, 202417.7217.7517.3417.6917.6948,700
Apr 05, 202417.6717.7417.6717.7217.7244,000
Apr 04, 202418.3218.3217.6217.7417.7440,000
Apr 03, 202417.0317.7017.0317.6517.6553,500
Apr 02, 202417.6017.6717.6017.6517.6532,100
Apr 01, 202417.7917.8017.7117.7917.7925,600
Mar 28, 202418.6418.6418.0418.1118.1118,600
Mar 27, 202418.6018.9418.2618.3618.3628,500
Mar 26, 202418.3518.3818.3318.3318.3319,100
Mar 25, 202418.3418.3718.3018.3618.3621,600
Mar 22, 202419.3119.3719.2819.3419.3457,000
Mar 21, 202419.8519.8518.6319.2019.2077,600
Mar 20, 202418.9719.0918.9419.0519.0515,700
Mar 19, 202418.9519.0018.8918.9918.9919,300
Mar 18, 202418.9919.0218.9519.0219.0219,400
Mar 15, 202419.6019.6018.8818.8818.8817,500
Mar 14, 202418.6818.9418.6818.8618.8611,500
Mar 13, 202418.8718.9318.8718.8818.888,300
Mar 12, 202419.5319.5319.0519.2019.2011,000
Mar 11, 202419.5719.5718.9719.0219.0212,100
Mar 08, 202419.8519.8519.3519.3519.3521,900
Mar 07, 202419.1419.2619.1419.2619.2611,800
Mar 06, 202419.1419.2019.1219.1519.1521,100
Mar 05, 202418.7018.8818.7018.8018.8018,600
Mar 04, 202419.4719.4718.0818.7318.7338,700
Mar 01, 202418.9018.9018.6118.6818.6822,500
Feb 29, 202417.9518.2417.9518.1318.1319,400
Feb 28, 202418.1418.1918.0818.1118.1119,700
Feb 27, 202418.1818.2418.1218.1918.1919,600
Feb 26, 202418.3918.3917.8118.2018.2018,600
Feb 23, 202419.0919.0918.3618.4318.4322,500
Feb 22, 202418.2718.6518.2718.6518.6511,500
Feb 21, 202418.2118.2518.1818.2018.2018,700
Feb 20, 202418.0118.4118.0118.3418.3417,800
Feb 16, 202417.4017.9417.4017.9217.9212,000
Feb 15, 202417.6217.6717.5917.6617.6619,700
Feb 14, 202418.1518.1517.5517.5917.5927,200
Feb 13, 202417.8417.8417.5017.7117.7120,000
Feb 12, 202418.5618.5617.8717.8817.8813,300
Feb 09, 202417.8317.9317.7317.8617.8612,400
Feb 08, 202418.1318.6617.4218.5618.5622,200
Feb 07, 202417.3918.1317.3918.1218.1216,800
Feb 06, 202418.2618.7018.0318.0318.0315,800
Feb 05, 202418.7418.7418.0618.1718.1722,400
Feb 02, 202417.9618.1717.9618.1418.1419,000
Feb 01, 202418.4918.4918.3118.3618.3619,400
Jan 31, 202418.7818.7818.1318.2418.2413,500
Jan 30, 202418.1918.1917.9518.0118.0120,700
Jan 29, 202418.2918.2918.1118.2318.2313,100
Jan 26, 202417.9717.9917.9417.9817.989,200
Jan 25, 202418.1518.1918.0918.1018.1012,000
Jan 24, 202418.7618.7618.5018.5018.5029,000
Jan 23, 202418.7018.7518.6018.6618.6611,200
Jan 22, 202418.7918.8718.7918.8118.8110,700
Jan 19, 202418.4818.6118.4818.6118.617,900
Jan 18, 202418.6318.6818.6118.6818.6818,800
Jan 17, 202418.8218.8218.5818.6818.6818,900
Jan 16, 202418.8618.9818.8618.8918.8913,900
Jan 12, 202419.1419.1719.0919.1119.1119,200
Jan 11, 202418.6518.6618.5318.6318.6320,800
Jan 10, 202419.2119.2218.4918.5218.5237,800
Jan 09, 202418.6418.6418.0018.2918.2950,900
Jan 08, 202418.3118.7217.9818.0618.0619,300
Jan 05, 202417.9018.0417.9017.9517.9515,100
Jan 04, 202417.7317.7617.7017.7317.7324,100
Jan 03, 202417.6917.7017.4817.6217.6226,300
Jan 02, 202417.8517.8517.2717.7017.7030,600
Dec 29, 202317.8817.9317.8817.9017.9013,100
Dec 28, 202318.0318.0417.9317.9717.9717,900
Dec 27, 202317.8017.9117.8017.9117.919,500
Dec 26, 202318.3518.3617.6317.7117.7122,700
Dec 22, 202317.5017.7517.2917.7317.7326,100
Dec 21, 202317.5818.1817.5817.6317.6322,100
Dec 20, 202317.6117.7117.5817.6317.6335,800
Dec 19, 202317.4917.5517.4717.5117.5130,100
Dec 18, 202317.3617.5617.1917.5617.5618,100
Dec 15, 202317.7517.7617.6217.6517.6526,500
Dec 14, 202318.0618.0917.9817.9917.9915,400
Dec 13, 202317.1218.2417.1218.0318.0314,300
Dec 12, 202317.3618.0217.3618.0218.0219,900
Dec 11, 202317.7317.9617.3917.9517.9532,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...