Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secom Ltd ADR (OP: SOMLY )

14.69 -0.13 (-0.88%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 92.65 92.65 90.00 90.00 1,003 +0.00(+0.00%)
Oct 29, 2009 89.75 90.55 89.75 90.00 1,254 -2.05(-2.23%)
Oct 28, 2009 92.60 92.90 92.00 92.05 4,505 -1.34(-1.43%)
Oct 27, 2009 93.35 93.39 93.35 93.39 269 -0.41(-0.44%)
Oct 26, 2009 94.11 94.11 93.75 93.80 884 -0.35(-0.37%)
Oct 23, 2009 93.46 94.27 92.89 94.15 1,066 -1.45(-1.52%)
Oct 22, 2009 94.75 95.60 94.75 95.60 667 +0.25(+0.26%)
Oct 21, 2009 95.35 95.35 95.35 95.35 120 -1.40(-1.45%)
Oct 20, 2009 96.75 96.75 96.75 96.75 513 +0.75(+0.78%)
Oct 19, 2009 95.65 96.00 95.65 96.00 407 +1.50(+1.59%)
Oct 16, 2009 94.55 94.55 94.50 94.50 900 -0.75(-0.79%)
Oct 15, 2009 94.96 95.25 94.96 95.25 498 -2.75(-2.81%)
Oct 14, 2009 96.65 98.00 95.91 98.00 1,125 +2.55(+2.67%)
Oct 13, 2009 95.00 95.50 94.45 95.45 991 -1.85(-1.90%)
Oct 12, 2009 96.31 97.30 96.31 97.30 4,830 +1.54(+1.61%)
Oct 09, 2009 96.85 96.85 95.75 95.76 1,500 -1.24(-1.28%)
Oct 08, 2009 97.00 97.00 97.00 97.00 383 +1.23(+1.28%)
Oct 07, 2009 95.70 95.80 95.70 95.77 7,150 -4.47(-4.46%)
Oct 06, 2009 98.16 100.44 98.16 100.24 23,119 +0.84(+0.85%)
Oct 05, 2009 99.19 99.40 99.19 99.40 11,493 -2.69(-2.63%)
Oct 02, 2009 101.00 102.20 101.00 102.09 47,576 +0.34(+0.33%)
Oct 01, 2009 103.00 103.00 101.75 101.75 16,552 +0.70(+0.69%)
Sep 30, 2009 99.51 101.05 99.51 101.05 588 +0.10(+0.10%)
Sep 29, 2009 101.00 101.05 100.95 100.95 10,214 +0.95(+0.95%)
Sep 28, 2009 98.60 100.50 98.60 100.00 11,015 +1.86(+1.90%)
Sep 25, 2009 98.25 98.25 97.65 98.14 2,751 -0.86(-0.87%)
Sep 24, 2009 98.35 99.15 98.35 99.00 107,296 +1.75(+1.80%)
Sep 23, 2009 96.45 97.45 95.97 97.25 12,570 +0.05(+0.05%)
Sep 22, 2009 97.01 97.24 96.50 97.20 3,972 +1.50(+1.57%)
Sep 21, 2009 95.44 95.70 95.44 95.70 3,859 -1.30(-1.34%)
Sep 18, 2009 96.30 97.00 96.30 97.00 1,940 +0.84(+0.87%)
Sep 17, 2009 96.16 96.16 96.16 96.16 14,200 +0.67(+0.70%)
Sep 16, 2009 94.65 95.49 94.45 95.49 628 +1.04(+1.10%)
Sep 15, 2009 94.45 94.45 94.45 94.45 200 -0.50(-0.53%)
Sep 14, 2009 94.90 94.95 94.90 94.95 406 -1.09(-1.13%)
Sep 11, 2009 95.75 96.04 95.75 96.04 1,718 +0.54(+0.57%)
Sep 10, 2009 94.55 95.50 94.55 95.50 2,222 +4.83(+5.33%)
Sep 09, 2009 90.60 91.45 90.60 90.67 2,110 +1.47(+1.65%)
Sep 08, 2009 89.99 89.99 89.20 89.20 361 +1.49(+1.70%)
Sep 04, 2009 88.25 88.50 87.71 87.71 713 -1.88(-2.10%)
Sep 03, 2009 89.59 89.59 89.59 89.59 109 -0.66(-0.73%)
Sep 02, 2009 90.00 90.45 90.00 90.25 1,279 +2.65(+3.03%)
Sep 01, 2009 89.10 89.10 87.60 87.60 946 -2.45(-2.72%)
Aug 31, 2009 90.05 90.05 90.05 90.05 300 +1.70(+1.92%)
Aug 28, 2009 88.25 88.35 88.25 88.35 11,370 +1.15(+1.32%)
Aug 27, 2009 86.50 87.85 86.50 87.20 3,791 +1.10(+1.28%)
Aug 26, 2009 86.05 86.10 86.05 86.10 597 -0.02(-0.02%)
Aug 25, 2009 85.85 86.60 85.85 86.12 78,301 -2.12(-2.40%)
Aug 24, 2009 88.24 88.24 88.24 88.24 138 +1.19(+1.37%)
Aug 21, 2009 87.05 87.05 87.05 87.05 200 +0.25(+0.29%)
Aug 19, 2009 86.80 86.80 86.80 0 -0.20(-0.23%)
Aug 18, 2009 87.35 87.40 87.00 87.00 473 +0.99(+1.15%)
Aug 14, 2009 86.45 86.45 86.01 86.01 341 -2.59(-2.92%)
Aug 13, 2009 88.24 88.70 88.24 88.60 744 +0.91(+1.04%)
Aug 12, 2009 87.59 87.69 87.59 87.69 568 -0.66(-0.75%)
Aug 11, 2009 87.45 88.39 87.45 88.35 626 +2.60(+3.03%)
Aug 10, 2009 86.00 86.00 85.75 85.75 523 -1.74(-1.99%)
Aug 07, 2009 87.00 87.49 86.51 87.49 1,606 +1.18(+1.37%)
Aug 06, 2009 86.30 87.60 86.30 86.31 1,187 +1.20(+1.41%)
Aug 04, 2009 85.11 85.11 85.11 0 -1.13(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.