Indicators

Secom Ltd ADR (OP: SOMLY )

15.39 -0.12 (-0.77%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.95	18.23	17.95	18.13	19,390	+0.02(+0.11%)
Feb 28, 2024	18.13	18.19	18.08	18.11	19,743	-0.08(-0.43%)
Feb 27, 2024	18.24	18.24	18.12	18.19	19,572	-0.01(-0.07%)
Feb 26, 2024	18.39	18.39	17.81	18.20	18,553	-0.23(-1.25%)
Feb 23, 2024	19.09	19.09	18.36	18.43	22,478	-0.22(-1.18%)
Feb 22, 2024	18.27	18.65	18.27	18.65	11,493	+0.45(+2.47%)
Feb 21, 2024	18.21	18.25	18.18	18.20	18,690	-0.14(-0.76%)
Feb 20, 2024	18.01	18.41	18.01	18.34	17,847	+0.42(+2.34%)
Feb 16, 2024	17.40	17.94	17.40	17.92	12,019	+0.26(+1.47%)
Feb 15, 2024	17.62	17.67	17.59	17.66	19,717	+0.07(+0.40%)
Feb 14, 2024	18.15	18.15	17.55	17.59	27,178	-0.12(-0.68%)
Feb 13, 2024	17.84	17.84	17.50	17.71	20,034	-0.17(-0.95%)
Feb 12, 2024	18.56	18.56	17.87	17.88	13,325	+0.02(+0.11%)
Feb 09, 2024	17.82	17.93	17.73	17.86	12,426	-0.70(-3.77%)
Feb 08, 2024	18.13	18.66	17.42	18.56	22,159	+0.44(+2.43%)
Feb 07, 2024	17.39	18.13	17.39	18.12	16,816	+0.09(+0.50%)
Feb 06, 2024	18.26	18.70	18.03	18.03	15,833	-0.14(-0.77%)
Feb 05, 2024	18.74	18.74	18.06	18.17	22,354	+0.03(+0.15%)
Feb 02, 2024	17.96	18.17	17.96	18.14	18,981	-0.21(-1.16%)

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.