Skip to main content

Secom Ltd ADR (OP: SOMLY )

14.82 -0.30 (-1.98%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 17.95 18.23 17.95 18.13 19,390 +0.02(+0.11%)
Feb 28, 2024 18.13 18.19 18.08 18.11 19,743 -0.08(-0.43%)
Feb 27, 2024 18.24 18.24 18.12 18.19 19,572 -0.01(-0.07%)
Feb 26, 2024 18.39 18.39 17.81 18.20 18,553 -0.23(-1.25%)
Feb 23, 2024 19.09 19.09 18.36 18.43 22,478 -0.22(-1.18%)
Feb 22, 2024 18.27 18.65 18.27 18.65 11,493 +0.45(+2.47%)
Feb 21, 2024 18.21 18.25 18.18 18.20 18,690 -0.14(-0.76%)
Feb 20, 2024 18.01 18.41 18.01 18.34 17,847 +0.42(+2.34%)
Feb 16, 2024 17.40 17.94 17.40 17.92 12,019 +0.26(+1.47%)
Feb 15, 2024 17.62 17.67 17.59 17.66 19,717 +0.07(+0.40%)
Feb 14, 2024 18.15 18.15 17.55 17.59 27,178 -0.12(-0.68%)
Feb 13, 2024 17.84 17.84 17.50 17.71 20,034 -0.17(-0.95%)
Feb 12, 2024 18.56 18.56 17.87 17.88 13,325 +0.02(+0.11%)
Feb 09, 2024 17.82 17.93 17.73 17.86 12,426 -0.70(-3.77%)
Feb 08, 2024 18.13 18.66 17.42 18.56 22,159 +0.44(+2.43%)
Feb 07, 2024 17.39 18.13 17.39 18.12 16,816 +0.09(+0.50%)
Feb 06, 2024 18.26 18.70 18.03 18.03 15,833 -0.14(-0.77%)
Feb 05, 2024 18.74 18.74 18.06 18.17 22,354 +0.03(+0.15%)
Feb 02, 2024 17.96 18.17 17.96 18.14 18,981 -0.21(-1.16%)
Feb 01, 2024 18.49 18.49 18.31 18.36 19,417 +0.12(+0.63%)
Jan 31, 2024 18.78 18.78 18.13 18.24 13,457 +0.23(+1.28%)
Jan 30, 2024 18.19 18.19 17.95 18.01 20,718 -0.22(-1.21%)
Jan 29, 2024 18.29 18.29 18.11 18.23 13,149 +0.25(+1.39%)
Jan 26, 2024 17.96 17.99 17.94 17.98 9,210 -0.12(-0.66%)
Jan 25, 2024 18.19 18.19 18.09 18.10 11,980 -0.40(-2.16%)
Jan 24, 2024 18.76 18.76 18.50 18.50 29,029 -0.16(-0.86%)
Jan 23, 2024 18.71 18.75 18.60 18.66 11,179 -0.15(-0.80%)
Jan 22, 2024 18.83 18.87 18.79 18.81 10,743 +0.20(+1.07%)
Jan 19, 2024 18.48 18.61 18.48 18.61 7,922 -0.07(-0.37%)
Jan 18, 2024 18.63 18.68 18.61 18.68 18,841 +0.00(+0.00%)
Jan 17, 2024 18.82 18.82 18.58 18.68 18,929 -0.21(-1.11%)
Jan 16, 2024 18.86 18.98 18.86 18.89 13,883 -0.22(-1.15%)
Jan 12, 2024 19.14 19.17 19.09 19.11 19,176 +0.48(+2.58%)
Jan 11, 2024 18.61 18.66 18.53 18.63 20,841 +0.11(+0.59%)
Jan 10, 2024 19.22 19.22 18.49 18.52 37,846 +0.23(+1.26%)
Jan 09, 2024 18.64 18.64 18.00 18.29 50,863 +0.23(+1.27%)
Jan 08, 2024 18.31 18.72 17.98 18.06 19,266 +0.11(+0.61%)
Jan 05, 2024 17.90 18.04 17.90 17.95 15,054 +0.22(+1.24%)
Jan 04, 2024 17.73 17.76 17.70 17.73 24,122 +0.11(+0.64%)
Jan 03, 2024 17.70 17.70 17.48 17.62 26,272 -0.08(-0.47%)
Jan 02, 2024 17.59 17.85 17.27 17.70 30,603 -0.20(-1.14%)
Dec 29, 2023 17.88 17.93 17.88 17.90 13,124 -0.07(-0.37%)
Dec 28, 2023 18.03 18.04 17.93 17.97 17,905 +0.06(+0.34%)
Dec 27, 2023 17.80 17.91 17.80 17.91 9,521 +0.20(+1.13%)
Dec 26, 2023 18.35 18.36 17.63 17.71 22,740 -0.02(-0.11%)
Dec 22, 2023 17.50 17.75 17.29 17.73 26,123 +0.10(+0.57%)
Dec 21, 2023 17.58 18.18 17.58 17.63 22,122 +0.00(+0.03%)
Dec 20, 2023 17.61 17.71 17.58 17.62 35,825 +0.11(+0.66%)
Dec 19, 2023 17.49 17.55 17.47 17.51 30,136 -0.05(-0.28%)
Dec 18, 2023 17.36 17.56 17.19 17.56 18,116 -0.09(-0.51%)
Dec 15, 2023 17.75 17.76 17.62 17.65 26,525 -0.34(-1.89%)
Dec 14, 2023 18.09 18.09 17.98 17.99 15,359 -0.04(-0.22%)
Dec 13, 2023 17.12 18.24 17.12 18.03 14,293 +0.01(+0.06%)
Dec 12, 2023 17.36 18.02 17.36 18.02 19,856 +0.07(+0.39%)
Dec 11, 2023 17.73 17.96 17.39 17.95 32,083 +0.33(+1.87%)
Dec 08, 2023 17.70 17.74 17.62 17.62 66,865 -0.19(-1.07%)
Dec 07, 2023 17.67 17.89 17.16 17.81 61,537 +0.20(+1.11%)
Dec 06, 2023 17.72 17.77 17.61 17.61 59,497 +0.20(+1.18%)
Dec 05, 2023 16.90 17.52 16.90 17.41 28,880 -0.01(-0.06%)
Dec 04, 2023 17.42 17.42 17.37 17.42 31,897 -0.19(-1.08%)
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.