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

Seiko Epson ADR (OP:SEKEY)

6.445 -0.085 (-1.30%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 30, 2025 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 29, 2025 6.490 6.530 6.486 6.530 147,517 +0.07(+1.01%)
May 28, 2025 6.480 6.500 6.440 6.465 101,004 +0.01(+0.23%)
May 27, 2025 6.700 6.700 6.430 6.450 114,716 +0.04(+0.62%)
May 23, 2025 6.370 6.450 6.320 6.410 68,838 +0.03(+0.47%)
May 22, 2025 6.380 6.450 6.310 6.380 67,698 -0.07(-1.09%)
May 21, 2025 6.405 6.520 6.290 6.450 43,918 -0.09(-1.38%)
May 20, 2025 6.600 6.600 6.490 6.540 123,310 -0.06(-0.91%)
May 19, 2025 6.555 6.600 6.550 6.600 72,497 -0.01(-0.15%)
May 16, 2025 6.640 6.640 6.590 6.610 58,878 +0.07(+1.07%)
May 15, 2025 6.545 6.570 6.520 6.540 72,951 -0.06(-0.91%)
May 14, 2025 6.620 6.700 6.530 6.600 121,242 -0.25(-3.65%)
May 13, 2025 6.820 7.010 6.730 6.850 90,042 +0.01(+0.15%)
May 12, 2025 6.800 6.840 6.750 6.840 102,230 +0.07(+1.03%)
May 09, 2025 6.790 7.090 6.730 6.770 108,155 +0.04(+0.59%)
May 08, 2025 6.815 6.840 6.720 6.730 136,186 +0.08(+1.20%)
May 07, 2025 6.640 6.670 6.620 6.650 190,444 -0.05(-0.75%)
May 06, 2025 6.700 6.730 6.666 6.700 182,921 +0.04(+0.60%)
May 05, 2025 6.660 6.720 6.600 6.660 100,110 +0.04(+0.60%)
May 02, 2025 6.640 6.640 6.600 6.620 53,173 -0.00(-0.08%)
May 01, 2025 6.790 6.980 6.550 6.625 86,301 -0.29(-4.26%)
Apr 30, 2025 6.870 6.930 6.863 6.920 79,191 -0.13(-1.84%)
Apr 29, 2025 6.985 7.080 6.780 7.050 54,022 -0.01(-0.14%)
Apr 28, 2025 6.895 7.060 6.750 7.060 76,851 +0.05(+0.71%)
Apr 25, 2025 6.740 7.030 6.740 7.010 34,919 +0.18(+2.64%)
Apr 24, 2025 6.840 6.890 6.830 6.830 91,119 +0.07(+1.04%)
Apr 23, 2025 6.810 6.820 6.730 6.760 64,009 +0.21(+3.21%)
Apr 22, 2025 6.570 6.620 6.550 6.550 207,611 +0.19(+2.99%)
Apr 21, 2025 6.550 6.550 6.320 6.360 139,737 -0.37(-5.50%)
Apr 17, 2025 6.736 6.750 6.680 6.730 100,889 +0.33(+5.16%)
Apr 16, 2025 6.650 6.650 6.400 6.400 72,052 -0.12(-1.84%)
Apr 15, 2025 6.515 6.580 6.515 6.520 155,793 -0.11(-1.66%)
Apr 14, 2025 6.720 6.720 6.600 6.630 172,463 -0.03(-0.45%)
Apr 11, 2025 6.580 6.670 6.550 6.660 167,294 +0.01(+0.15%)
Apr 10, 2025 6.880 6.990 6.450 6.650 300,768 -0.13(-1.92%)
Apr 09, 2025 6.390 6.800 6.310 6.780 268,060 +0.17(+2.57%)
Apr 08, 2025 6.900 7.000 6.610 6.610 398,217 +0.03(+0.46%)
Apr 07, 2025 6.540 6.900 6.480 6.580 321,488 -0.32(-4.64%)
Apr 04, 2025 7.060 7.250 6.900 6.900 106,953 -0.48(-6.50%)
Apr 03, 2025 7.510 7.510 7.270 7.380 82,409 -0.39(-5.02%)
Apr 02, 2025 8.100 8.100 7.720 7.770 36,360 -0.11(-1.39%)
Apr 01, 2025 7.875 7.900 7.810 7.880 98,871 -0.10(-1.25%)
Mar 31, 2025 7.940 8.010 7.928 7.980 46,747 -0.27(-3.28%)
Mar 28, 2025 8.280 8.280 8.230 8.251 15,701 -0.01(-0.17%)
Mar 27, 2025 8.287 8.300 8.250 8.265 23,508 -0.04(-0.49%)
Mar 26, 2025 8.300 8.310 8.290 8.306 27,449 -0.03(-0.41%)
Mar 25, 2025 8.320 8.390 8.300 8.340 36,746 +0.04(+0.48%)
Mar 24, 2025 8.290 8.310 8.240 8.300 23,515 -0.00(-0.06%)
Mar 21, 2025 8.350 8.560 8.270 8.305 31,828 -0.04(-0.54%)
Mar 20, 2025 8.140 8.410 8.140 8.350 20,654 -0.03(-0.36%)
Mar 19, 2025 8.335 8.450 8.300 8.380 60,317 +0.10(+1.16%)
Mar 18, 2025 8.300 8.300 8.240 8.284 41,537 -0.06(-0.67%)
Mar 17, 2025 8.310 8.390 8.130 8.340 37,068 +0.03(+0.36%)
Mar 14, 2025 8.300 8.350 8.295 8.310 40,077 +0.02(+0.24%)
Mar 13, 2025 8.303 8.303 8.260 8.290 44,056 -0.10(-1.19%)
Mar 12, 2025 8.350 8.390 8.340 8.390 33,532 -0.06(-0.71%)
Mar 11, 2025 8.480 8.500 8.440 8.450 53,467 +0.12(+1.44%)
Mar 10, 2025 8.350 8.355 8.290 8.330 33,175 -0.03(-0.36%)
Mar 07, 2025 8.330 8.360 8.290 8.360 37,239 -0.08(-0.95%)
Mar 06, 2025 8.500 8.506 8.420 8.440 30,644 -0.10(-1.17%)
Mar 05, 2025 8.470 8.560 8.470 8.540 30,991 +0.11(+1.30%)
Mar 04, 2025 8.350 8.575 8.310 8.430 71,060 +0.09(+1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.