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

Seiko Epson ADR (OP: SEKEY )

8.560 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Nov 21, 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 (%)
Nov 21, 2024 8.550 8.690 8.550 8.560 14,788 -0.06(-0.64%)
Nov 20, 2024 8.725 8.940 8.530 8.616 6,338 -0.03(-0.40%)
Nov 19, 2024 8.650 9.030 8.640 8.650 10,104 -0.10(-1.14%)
Nov 18, 2024 8.690 8.750 8.670 8.750 9,450 +0.08(+0.92%)
Nov 15, 2024 8.530 8.670 8.520 8.670 25,255 -0.01(-0.13%)
Nov 14, 2024 8.732 8.740 8.660 8.681 9,244 +0.09(+1.06%)
Nov 13, 2024 8.354 8.640 8.354 8.590 10,033 +0.07(+0.82%)
Nov 12, 2024 8.750 8.750 8.480 8.520 20,823 -0.30(-3.46%)
Nov 11, 2024 8.820 8.860 8.800 8.825 13,148 -0.07(-0.75%)
Nov 08, 2024 8.915 8.920 8.880 8.892 10,433 -0.18(-1.96%)
Nov 07, 2024 9.330 9.330 8.980 9.070 6,794 -0.09(-1.04%)
Nov 06, 2024 9.100 9.174 9.090 9.165 14,169 -0.16(-1.66%)
Nov 05, 2024 9.160 9.350 9.150 9.320 18,295 +0.42(+4.72%)
Nov 04, 2024 9.095 9.122 8.750 8.900 15,909 -0.17(-1.87%)
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.