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

Secom Ltd ADR (OP: SOMLY )

15.97 -0.02 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 27, 2009 85.69 85.69 85.69 0 +0.94(+1.11%)
May 26, 2009 83.90 85.85 83.90 84.75 1,136 +0.95(+1.13%)
May 22, 2009 85.69 83.80 83.80 83.80 0 +2.80(+3.46%)
May 21, 2009 81.01 81.88 81.00 81.00 1,902 -1.00(-1.22%)
May 19, 2009 80.86 82.00 82.00 82.00 1,544 +1.76(+2.19%)
May 18, 2009 79.75 80.25 79.75 80.24 900 +1.39(+1.76%)
May 15, 2009 79.45 79.45 78.85 78.85 2,073 -0.95(-1.19%)
May 14, 2009 79.80 79.80 79.75 79.80 1,447 +0.45(+0.57%)
May 13, 2009 79.85 79.85 79.35 79.35 802 +0.60(+0.76%)
May 12, 2009 79.59 79.59 78.15 78.75 18,774 -1.00(-1.25%)
May 11, 2009 80.45 80.45 79.65 79.75 2,733 +6.01(+8.15%)
May 08, 2009 71.90 73.74 71.90 73.74 33,355 +4.60(+6.65%)
May 07, 2009 69.16 69.16 68.36 69.14 4,857 -7.86(-10.21%)
May 06, 2009 76.00 77.00 75.41 77.00 693 +1.25(+1.65%)
May 05, 2009 74.76 75.85 74.76 75.75 567 +0.25(+0.33%)
May 04, 2009 75.50 75.50 75.50 75.50 666 +1.50(+2.03%)
May 01, 2009 74.04 74.04 73.06 74.00 1,934 +0.50(+0.68%)
Apr 30, 2009 74.40 74.84 73.40 73.50 5,607 +0.22(+0.30%)
Apr 29, 2009 72.35 73.37 72.35 73.28 3,592 +1.27(+1.76%)
Apr 28, 2009 71.80 72.28 70.80 72.01 3,933 +0.11(+0.15%)
Apr 27, 2009 72.80 72.80 71.90 71.90 16,995 -0.85(-1.17%)
Apr 24, 2009 72.80 73.45 72.54 72.75 1,815 -0.94(-1.28%)
Apr 23, 2009 74.70 74.70 73.69 73.69 304 -2.06(-2.72%)
Apr 22, 2009 75.80 75.80 74.80 75.75 2,035 +1.24(+1.66%)
Apr 20, 2009 74.51 74.51 74.51 74.51 0 -2.09(-2.73%)
Apr 17, 2009 77.22 77.22 76.60 76.60 1,395 -0.39(-0.51%)
Apr 16, 2009 75.06 76.99 75.06 76.99 2,134 -1.05(-1.35%)
Apr 15, 2009 76.90 78.04 76.85 78.04 1,340 +2.54(+3.36%)
Apr 14, 2009 75.45 75.50 75.45 75.50 919 +1.52(+2.05%)
Apr 13, 2009 73.15 73.98 72.80 73.98 2,058 -3.06(-3.97%)
Apr 09, 2009 77.09 77.09 76.25 77.04 541 +0.04(+0.05%)
Apr 08, 2009 76.40 77.64 76.25 77.00 19,135 +2.20(+2.94%)
Apr 07, 2009 74.89 74.90 74.01 74.80 6,422 +0.45(+0.61%)
Apr 06, 2009 74.25 74.35 73.49 74.35 8,084 +0.95(+1.29%)
Apr 03, 2009 73.44 73.44 72.65 73.40 2,394 -3.59(-4.66%)
Apr 02, 2009 74.66 76.99 74.66 76.99 7,494 +2.93(+3.96%)
Apr 01, 2009 73.75 74.70 73.75 74.06 1,691 -0.09(-0.12%)
Mar 31, 2009 74.00 74.90 73.74 74.15 5,913 -0.50(-0.67%)
Mar 30, 2009 74.65 74.65 74.65 74.65 1,331 -1.57(-2.06%)
Mar 26, 2009 75.91 76.45 75.91 76.22 2,264 -1.99(-2.54%)
Mar 25, 2009 78.20 78.21 78.20 78.21 400 +0.20(+0.26%)
Mar 24, 2009 78.60 78.60 77.81 78.01 2,546 -2.49(-3.09%)
Mar 23, 2009 78.75 80.50 78.51 80.50 2,395 +3.00(+3.87%)
Mar 20, 2009 78.85 79.00 77.02 77.50 3,477 -2.88(-3.58%)
Mar 19, 2009 79.75 81.55 79.55 80.38 13,811 +1.43(+1.81%)
Mar 18, 2009 76.49 79.59 75.05 78.95 9,340 +4.06(+5.42%)
Mar 17, 2009 73.25 74.99 73.05 74.89 11,368 +1.89(+2.59%)
Mar 16, 2009 73.00 73.80 72.00 73.00 8,728 +3.10(+4.43%)
Mar 13, 2009 69.81 69.90 69.81 69.90 511 +0.25(+0.36%)
Mar 12, 2009 67.60 69.65 67.60 69.65 4,531 +1.90(+2.80%)
Mar 11, 2009 66.51 67.75 66.51 67.75 3,270 +2.60(+3.99%)
Mar 10, 2009 64.25 65.30 64.25 65.15 2,668 +2.84(+4.56%)
Mar 09, 2009 62.70 63.40 62.31 62.31 402 +0.30(+0.48%)
Mar 06, 2009 63.90 63.90 62.01 62.01 2,507 +0.00(+0.00%)
Mar 05, 2009 63.50 63.50 62.01 62.01 5,060 -3.83(-5.82%)
Mar 04, 2009 64.55 65.84 63.65 65.84 2,946 +1.09(+1.68%)
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.