UK markets closed

Seiko Epson Corporation (SEKEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.23+0.25 (+3.13%)
At close: 03:46PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.238.378.218.238.2328,141
01 May 20247.988.117.987.987.987,700
30 Apr 20248.258.258.158.168.167,800
29 Apr 20248.778.778.248.258.2521,700
26 Apr 20248.628.698.368.468.4612,600
25 Apr 20248.618.658.498.628.6218,700
24 Apr 20248.959.028.959.029.0230,600
23 Apr 20248.959.008.958.958.9534,800
22 Apr 20248.849.098.828.918.9146,400
19 Apr 20248.548.568.468.468.4618,900
18 Apr 20248.488.518.458.478.4714,400
17 Apr 20248.568.568.468.498.4922,500
16 Apr 20248.908.908.608.618.6133,800
15 Apr 20248.738.738.608.608.609,200
12 Apr 20248.678.678.628.628.625,900
11 Apr 20248.718.788.708.788.787,800
10 Apr 20248.708.708.668.698.696,100
09 Apr 20248.878.878.798.838.835,400
08 Apr 20248.798.798.778.788.784,400
05 Apr 20248.758.808.758.798.7937,400
04 Apr 20248.968.968.698.698.697,000
03 Apr 20248.808.898.808.898.8915,600
02 Apr 20248.758.758.558.678.6713,900
01 Apr 20248.688.708.668.698.6918,600
28 Mar 20248.718.718.698.718.716,900
27 Mar 20248.658.658.638.638.6310,000
26 Mar 20248.408.748.408.568.566,400
25 Mar 20248.578.608.558.598.5917,300
22 Mar 20248.688.688.658.668.666,600
21 Mar 20248.608.678.608.668.669,200
20 Mar 20248.548.608.528.608.603,100
19 Mar 20248.748.748.448.538.5318,200
18 Mar 20248.598.688.408.438.439,600
15 Mar 20248.268.318.228.288.2839,500
14 Mar 20248.208.208.058.088.0811,100
13 Mar 20248.088.108.068.068.063,700
12 Mar 20248.128.208.128.198.1934,200
11 Mar 20247.878.197.878.058.055,300
08 Mar 20248.298.298.228.248.2411,100
07 Mar 20248.188.258.108.188.185,800
06 Mar 20248.328.458.248.298.2917,400
05 Mar 20248.098.138.058.138.139,800
04 Mar 20248.228.288.228.288.2811,600
01 Mar 20248.118.268.058.198.195,600
29 Feb 20248.028.097.988.038.0327,300
28 Feb 20248.108.107.948.008.007,300
27 Feb 20248.108.107.977.977.9711,800
26 Feb 20247.977.997.937.937.9315,500
23 Feb 20247.928.067.928.068.067,400
22 Feb 20248.048.108.018.088.0812,600
21 Feb 20248.198.308.068.088.0825,300
20 Feb 20248.088.108.058.098.0960,600
16 Feb 20247.978.117.978.028.0211,100
15 Feb 20248.048.098.048.088.0815,400
14 Feb 20247.827.867.797.847.8419,500
13 Feb 20248.018.017.897.927.9219,100
12 Feb 20248.048.307.738.168.163,700
09 Feb 20247.918.047.918.048.0413,800
08 Feb 20247.887.937.847.937.9329,600
07 Feb 20247.957.987.957.977.9714,500
06 Feb 20247.917.957.877.957.959,200
05 Feb 20247.907.977.907.967.9618,700
02 Feb 20247.137.197.027.167.1612,200
01 Feb 20247.277.327.257.307.3015,800
31 Jan 20247.307.327.217.217.2110,000
30 Jan 20247.337.337.297.317.3114,400
29 Jan 20247.387.447.387.447.447,000
26 Jan 20247.417.437.397.427.4214,400
25 Jan 20247.447.447.377.427.4249,600
24 Jan 20247.387.547.387.507.5023,600
23 Jan 20247.507.527.477.507.5010,500
22 Jan 20247.577.627.537.577.5712,400
19 Jan 20247.437.497.437.487.4810,700
18 Jan 20247.577.577.507.577.5714,200
17 Jan 20247.327.417.327.397.3926,600
16 Jan 20247.607.637.557.557.5527,200
12 Jan 20247.657.657.617.637.6311,200
11 Jan 20247.577.587.507.587.5815,900
10 Jan 20247.577.597.517.537.5311,100
09 Jan 20247.427.457.397.397.3930,400
08 Jan 20247.237.537.237.517.5119,200
05 Jan 20247.417.467.377.417.4123,900
04 Jan 20247.417.437.357.397.3922,900
03 Jan 20247.287.327.257.317.3130,900
02 Jan 20247.327.397.257.377.3721,500
29 Dec 20237.427.427.387.417.416,500
28 Dec 20237.517.527.447.447.448,700
27 Dec 20237.437.467.377.427.4222,500
26 Dec 20237.387.657.107.457.4515,300
22 Dec 20237.407.557.247.407.4016,900
21 Dec 20237.167.217.147.217.2140,000
20 Dec 20237.127.157.047.047.0410,200
19 Dec 20237.107.106.927.027.0215,400
18 Dec 20237.057.087.007.067.0614,400
15 Dec 20237.087.127.017.037.0329,500
14 Dec 20237.147.177.037.057.0517,000
13 Dec 20237.107.267.077.217.2116,600
12 Dec 20237.177.207.147.207.2020,900
11 Dec 20237.187.237.187.217.2115,700
08 Dec 20237.147.197.147.187.1816,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...