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

Seiko Epson ADR (OP: SEKEY )

7.770 -0.060 (-0.77%)
Streaming Delayed Price Updated: 3:45 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 31, 2022 8.315 8.410 8.290 8.345 21,138 -0.04(-0.42%)
May 27, 2022 8.440 8.440 8.360 8.380 8,331 -0.06(-0.71%)
May 26, 2022 8.390 8.460 8.390 8.440 11,531 +0.08(+0.96%)
May 25, 2022 8.320 8.360 8.310 8.360 17,423 +0.00(+0.00%)
May 24, 2022 8.320 8.380 8.280 8.360 40,716 +0.02(+0.24%)
May 23, 2022 8.365 8.400 8.340 8.340 17,059 +0.07(+0.84%)
May 20, 2022 8.290 8.290 8.200 8.270 24,599 -0.14(-1.66%)
May 19, 2022 8.400 8.690 8.400 8.410 168,220 +1.01(+13.65%)
May 18, 2022 7.495 7.495 7.400 7.400 29,686 -0.00(-0.04%)
May 17, 2022 7.400 7.430 7.370 7.403 35,164 +0.08(+1.05%)
May 16, 2022 7.310 7.339 7.300 7.326 21,615 -0.10(-1.40%)
May 13, 2022 7.380 7.440 7.380 7.430 21,892 -0.03(-0.40%)
May 12, 2022 7.690 7.690 7.410 7.460 34,355 +0.07(+0.95%)
May 11, 2022 7.445 7.540 7.350 7.390 51,866 -0.08(-1.07%)
May 10, 2022 7.550 7.730 7.420 7.470 111,884 +0.14(+1.91%)
May 09, 2022 7.383 7.580 7.330 7.330 18,135 -0.05(-0.74%)
May 06, 2022 7.375 7.390 7.350 7.385 145,159 +0.17(+2.36%)
May 05, 2022 7.370 7.370 7.180 7.215 24,465 -0.28(-3.67%)
May 04, 2022 7.280 7.490 7.230 7.490 41,405 +0.20(+2.74%)
May 03, 2022 7.250 7.290 7.230 7.290 136,754 +0.07(+0.97%)
May 02, 2022 7.180 7.320 7.150 7.220 102,424 -0.15(-2.04%)
Apr 29, 2022 7.305 7.420 7.260 7.370 67,839 -0.04(-0.53%)
Apr 28, 2022 7.270 7.450 7.260 7.410 82,679 +0.52(+7.54%)
Apr 27, 2022 6.926 6.926 6.850 6.890 66,470 +0.02(+0.29%)
Apr 26, 2022 6.920 6.940 6.840 6.870 137,272 -0.05(-0.72%)
Apr 25, 2022 6.915 6.950 6.880 6.920 54,021 +0.05(+0.73%)
Apr 22, 2022 7.156 7.156 6.850 6.870 24,762 -0.22(-3.10%)
Apr 21, 2022 7.170 7.182 7.050 7.090 62,568 -0.02(-0.28%)
Apr 20, 2022 7.090 7.170 7.070 7.110 49,270 +0.14(+2.01%)
Apr 19, 2022 6.670 6.980 6.670 6.970 131,402 +0.09(+1.38%)
Apr 18, 2022 6.965 7.080 6.850 6.875 48,144 -0.29(-4.11%)
Apr 14, 2022 7.560 7.560 7.070 7.170 44,795 +0.20(+2.87%)
Apr 13, 2022 6.950 7.010 6.950 6.970 97,742 +0.05(+0.72%)
Apr 12, 2022 6.950 6.997 6.900 6.920 130,647 -0.04(-0.57%)
Apr 11, 2022 6.999 7.020 6.960 6.960 18,400 -0.05(-0.71%)
Apr 08, 2022 7.025 7.040 7.000 7.010 47,587 -0.06(-0.78%)
Apr 07, 2022 7.040 7.080 7.016 7.065 121,886 -0.07(-0.95%)
Apr 06, 2022 7.290 7.290 7.080 7.133 146,449 -0.12(-1.61%)
Apr 05, 2022 7.374 7.374 7.240 7.250 98,940 -0.25(-3.33%)
Apr 04, 2022 7.470 7.500 7.400 7.500 17,588 -0.01(-0.13%)
Apr 01, 2022 7.515 7.529 7.480 7.510 91,082 +0.04(+0.47%)
Mar 31, 2022 7.525 7.560 7.460 7.475 43,642 -0.04(-0.47%)
Mar 30, 2022 7.559 7.600 7.510 7.510 23,882 -0.16(-2.09%)
Mar 29, 2022 7.750 7.750 7.590 7.670 65,956 -0.05(-0.65%)
Mar 28, 2022 7.760 7.760 7.590 7.720 41,014 +0.01(+0.13%)
Mar 25, 2022 7.750 7.760 7.710 7.710 15,116 +0.01(+0.13%)
Mar 24, 2022 7.430 7.720 7.430 7.700 29,405 +0.16(+2.12%)
Mar 23, 2022 7.566 7.670 7.540 7.540 55,810 -0.06(-0.79%)
Mar 22, 2022 7.310 7.640 7.310 7.600 75,175 -0.04(-0.52%)
Mar 21, 2022 7.650 7.670 7.590 7.640 15,668 -0.02(-0.26%)
Mar 18, 2022 7.550 7.730 7.550 7.660 152,722 +0.29(+4.01%)
Mar 17, 2022 7.080 7.400 7.080 7.365 37,715 -0.17(-2.32%)
Mar 16, 2022 7.450 7.540 7.388 7.540 156,134 +0.19(+2.59%)
Mar 15, 2022 7.265 7.380 7.260 7.350 268,056 +0.09(+1.19%)
Mar 14, 2022 7.330 7.330 7.240 7.264 57,557 +0.07(+1.03%)
Mar 11, 2022 7.230 7.250 7.120 7.190 37,086 +0.04(+0.56%)
Mar 10, 2022 7.195 7.195 7.150 7.150 139,824 -0.21(-2.85%)
Mar 09, 2022 7.205 7.370 7.205 7.360 55,388 +0.29(+4.03%)
Mar 08, 2022 7.100 7.140 6.850 7.075 92,462 +0.17(+2.54%)
Mar 07, 2022 7.030 7.030 6.900 6.900 100,648 -0.22(-3.16%)
Mar 04, 2022 7.370 7.370 7.040 7.125 44,542 -0.16(-2.13%)
Mar 03, 2022 7.380 7.400 7.280 7.280 221,706 +0.02(+0.28%)
Mar 02, 2022 7.275 7.300 7.250 7.260 42,230 -0.18(-2.36%)
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.