Seiko Epson ADR (OP: SEKEY )

9.443 +0.284 (+3.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 9.470 9.545 9.430 9.443 5,440 +0.28(+3.10%)
Oct 03, 2024 8.860 9.180 8.860 9.159 13,359 +0.01(+0.10%)
Oct 02, 2024 9.115 9.224 9.100 9.150 27,109 +0.11(+1.16%)
Oct 01, 2024 9.215 9.309 9.039 9.045 53,028 -0.05(-0.60%)
Sep 30, 2024 9.265 9.620 9.100 9.100 13,338 -0.25(-2.67%)
Sep 27, 2024 9.100 9.590 9.100 9.350 5,603 -0.20(-2.14%)
Sep 26, 2024 9.420 9.690 9.420 9.554 5,358 +0.21(+2.29%)
Sep 25, 2024 9.385 9.385 9.340 9.340 12,074 +0.00(+0.00%)
Sep 24, 2024 9.420 9.680 9.330 9.340 41,280 -0.02(-0.21%)
Sep 23, 2024 9.260 9.360 9.260 9.360 2,353 -0.04(-0.37%)
Sep 20, 2024 9.370 9.430 9.300 9.395 8,059 +0.03(+0.33%)
Sep 19, 2024 9.258 9.390 9.070 9.364 3,990 +0.30(+3.36%)
Sep 18, 2024 9.263 9.263 9.010 9.060 7,517 +0.03(+0.33%)
Sep 17, 2024 9.100 9.190 8.937 9.030 5,620 -0.03(-0.33%)
Sep 16, 2024 8.925 9.060 8.915 9.060 12,585 +0.16(+1.78%)
Sep 13, 2024 8.930 8.980 8.750 8.902 7,128 -0.28(-3.03%)
Sep 12, 2024 9.050 9.216 9.050 9.180 18,542 +0.13(+1.44%)
Sep 11, 2024 9.000 9.290 8.890 9.050 9,304 +0.07(+0.78%)
Sep 10, 2024 9.070 9.340 8.780 8.980 10,593 -0.14(-1.54%)
Sep 09, 2024 9.150 9.150 9.070 9.120 10,006 +0.16(+1.79%)
Sep 06, 2024 9.053 9.110 8.942 8.960 11,285 -0.04(-0.44%)
Sep 05, 2024 9.115 9.340 8.990 9.000 7,458 -0.14(-1.53%)
Sep 04, 2024 9.065 9.280 8.840 9.140 5,200 -0.14(-1.48%)
Sep 03, 2024 9.300 9.420 9.271 9.277 5,532 -0.01(-0.13%)
Aug 30, 2024 9.280 9.490 9.112 9.290 4,177 +0.08(+0.87%)
Aug 29, 2024 9.240 9.310 9.210 9.210 12,392 -0.00(-0.05%)
Aug 28, 2024 9.290 9.290 9.185 9.215 8,143 +0.05(+0.60%)
Aug 27, 2024 9.100 9.160 9.100 9.160 12,532 +0.02(+0.22%)
Aug 26, 2024 9.171 9.182 9.090 9.140 4,947 -0.14(-1.51%)
Aug 23, 2024 9.250 9.302 9.140 9.280 7,681 +0.34(+3.80%)
Aug 22, 2024 9.070 9.099 8.940 8.940 3,342 +0.01(+0.11%)
Aug 21, 2024 9.020 9.050 8.750 8.930 55,739 -0.04(-0.45%)
Aug 20, 2024 9.050 9.050 8.930 8.970 8,100 +0.03(+0.34%)
Aug 19, 2024 8.540 8.940 8.540 8.940 12,322 +0.13(+1.48%)
Aug 16, 2024 8.785 9.000 8.780 8.810 12,216 -0.05(-0.56%)
Aug 15, 2024 8.740 9.000 8.485 8.859 12,586 +0.23(+2.66%)
Aug 14, 2024 8.780 9.000 8.630 8.630 6,621 -0.06(-0.69%)
Aug 13, 2024 8.270 8.690 8.270 8.690 13,734 +0.31(+3.70%)
Aug 12, 2024 8.700 8.700 8.380 8.380 18,859 +0.00(+0.00%)
Aug 09, 2024 8.204 8.380 8.204 8.380 16,379 +0.01(+0.14%)
Aug 08, 2024 8.630 8.630 8.310 8.368 70,572 +0.33(+4.08%)
Aug 07, 2024 8.010 8.310 8.010 8.040 19,610 +0.14(+1.77%)
Aug 06, 2024 7.790 8.100 7.790 7.900 82,301 -0.17(-2.12%)
Aug 05, 2024 7.880 8.120 7.750 8.071 68,440 -0.16(-1.93%)
Aug 02, 2024 8.300 8.398 8.130 8.230 37,150 +0.05(+0.61%)
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.