Skip to main content

Seiko Epson ADR (OP: SEKEY )

9.070 +0.090 (+1.00%)
Streaming Delayed Price Updated: 3:13 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 9.340 9.350 9.070 9.070 17,053 +0.09(+1.00%)
Oct 31, 2024 8.960 9.060 8.900 8.980 19,032 -0.15(-1.69%)
Oct 30, 2024 9.190 9.200 9.132 9.134 26,819 +0.02(+0.26%)
Oct 29, 2024 9.110 9.140 9.080 9.110 6,999 +0.08(+0.89%)
Oct 28, 2024 9.050 9.050 8.970 9.030 8,921 -0.02(-0.22%)
Oct 25, 2024 9.090 9.270 9.030 9.050 34,879 -0.06(-0.66%)
Oct 24, 2024 9.105 9.150 9.105 9.110 7,587 +0.09(+1.00%)
Oct 23, 2024 8.770 9.020 8.770 9.020 18,901 -0.34(-3.63%)
Oct 22, 2024 9.360 9.650 9.320 9.360 30,432 +0.14(+1.52%)
Oct 21, 2024 9.370 9.370 9.170 9.220 11,393 -0.18(-1.91%)
Oct 18, 2024 9.470 9.492 9.400 9.400 2,327 +0.14(+1.51%)
Oct 17, 2024 9.250 9.280 9.210 9.260 11,268 -0.01(-0.11%)
Oct 16, 2024 9.430 9.484 9.270 9.270 6,205 +0.15(+1.64%)
Oct 15, 2024 9.207 9.207 9.110 9.120 9,079 -0.53(-5.49%)
Oct 14, 2024 9.560 9.650 9.450 9.650 2,117 +0.32(+3.43%)
Oct 11, 2024 9.310 9.340 9.294 9.330 3,411 -0.07(-0.74%)
Oct 10, 2024 9.470 9.470 9.270 9.400 9,862 -0.08(-0.84%)
Oct 09, 2024 9.447 9.569 9.381 9.480 4,300 +0.00(+0.00%)
Oct 08, 2024 9.450 9.620 9.450 9.480 11,702 +0.14(+1.50%)
Oct 07, 2024 9.500 9.500 9.340 9.340 10,595 -0.10(-1.09%)
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%)
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.