Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

SECOM CO., LTD. (SOMLY)

Compare
8.55
-0.06
(-0.70%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.408.698.408.558.5575,500
Apr 3, 20258.298.398.188.348.3492,000
Apr 2, 20258.728.728.228.378.3749,500
Apr 1, 20258.448.498.428.488.48110,200
Mar 31, 20258.238.508.218.498.4962,400
Mar 28, 20259.039.038.498.638.6338,800
Mar 27, 20258.728.788.658.728.7260,400
Mar 26, 20259.609.608.578.688.6860,700
Mar 25, 20258.618.788.618.738.7379,400
Mar 24, 20258.578.588.538.578.5769,500
Mar 21, 20258.768.788.718.758.7549,600
Mar 20, 20259.759.758.808.848.8474,100
Mar 19, 20258.748.868.718.868.8650,400
Mar 18, 20258.648.808.468.678.6755,600
Mar 17, 20258.508.828.508.748.7456,300
Mar 14, 20258.669.008.638.798.7942,100
Mar 13, 20258.698.738.698.738.7367,100
Mar 12, 20258.518.888.518.868.8640,900
Mar 11, 20258.758.828.738.818.8186,600
Mar 10, 20258.858.868.798.848.84138,400
Mar 7, 20259.069.068.658.708.7051,800
Mar 6, 20259.019.018.658.658.6588,300
Mar 5, 20258.798.858.778.828.8259,000
Mar 4, 20259.159.158.658.678.67172,400
Mar 3, 20258.638.688.598.658.6572,000
Feb 28, 20258.518.558.508.538.5363,500
Feb 27, 20258.948.948.478.538.5366,200
Feb 26, 20258.548.598.538.568.5678,200
Feb 25, 20258.508.538.488.538.5391,600
Feb 24, 20258.328.448.208.408.4048,200
Feb 21, 20258.388.438.368.438.4352,000
Feb 20, 20258.378.498.378.448.4461,200
Feb 19, 20258.578.778.378.428.4261,900
Feb 18, 20258.478.488.448.468.4648,300
Feb 14, 20258.548.568.508.548.5438,300
Feb 13, 20258.538.558.458.548.5445,600
Feb 12, 20258.408.868.408.628.6250,300
Feb 11, 20258.438.458.408.448.4454,600
Feb 10, 20258.328.798.328.468.4652,400
Feb 7, 20258.498.508.438.478.4751,600
Feb 6, 20258.318.538.318.538.5371,100
Feb 5, 20258.758.758.368.408.4088,700
Feb 4, 20258.158.228.148.228.2272,800
Feb 3, 20258.338.388.338.368.3663,800
Jan 31, 20258.788.788.308.358.3556,700
Jan 30, 20258.488.578.418.558.5554,100
Jan 29, 20258.428.448.408.408.4047,300
Jan 28, 20258.518.538.498.528.5271,600
Jan 27, 20258.478.498.458.458.4565,300
Jan 24, 20258.288.388.198.338.3357,800
Jan 23, 20258.238.318.178.318.3187,100
Jan 22, 20257.998.287.998.238.2359,200
Jan 21, 20258.238.278.218.228.22114,200
Jan 17, 20258.258.288.238.278.2765,200
Jan 16, 20258.278.298.278.278.2798,900
Jan 15, 20258.238.268.188.238.2374,100
Jan 14, 20257.838.147.838.138.13156,700
Jan 13, 20258.648.648.048.108.10240,600
Jan 10, 20258.118.118.058.088.08116,500
Jan 8, 20258.188.218.168.188.1851,800
Jan 7, 20258.028.318.028.298.29117,100
Jan 6, 20258.278.338.198.278.27158,600
Jan 3, 20258.398.478.358.438.4371,500
Jan 2, 20258.498.498.388.428.4292,200
Dec 31, 20248.458.478.388.388.3859,800
Dec 30, 20248.458.498.418.488.48116,200
Dec 27, 20248.608.608.488.518.5151,100
Dec 26, 20248.218.458.218.448.4470,600
Dec 24, 20248.158.448.158.398.3935,300
Dec 23, 20248.168.458.168.438.43178,200
Dec 20, 20248.108.718.108.428.4293,500
Dec 19, 20248.458.458.368.388.3879,300
Dec 18, 20248.258.598.258.428.4270,700
Dec 17, 20248.468.608.348.558.5572,000
Dec 16, 20249.089.088.408.578.5781,700
Dec 13, 20248.408.698.408.658.6578,400
Dec 12, 20249.309.308.618.818.8171,700
Dec 11, 20248.368.758.368.748.74220,200
Dec 10, 20248.748.778.708.748.7459,700
Dec 9, 20248.878.878.838.848.8462,600
Dec 6, 20249.179.178.808.848.8434,500
Dec 5, 20248.608.758.448.728.7261,700
Dec 4, 20248.408.718.358.678.6753,600
Dec 3, 20248.658.778.538.578.57123,100
Dec 2, 20249.099.098.718.748.7463,700
Nov 29, 20248.548.718.428.718.7124,600
Nov 27, 20248.518.568.488.528.5261,800
Nov 26, 20248.178.708.178.448.4474,300
Nov 25, 20248.748.748.358.428.42103,700
Nov 22, 20248.088.388.088.378.37123,600
Nov 21, 20248.028.278.028.258.2595,900
Nov 20, 20248.118.228.018.228.22109,400
Nov 19, 20248.268.298.258.258.25181,200
Nov 18, 20248.068.358.068.348.3477,200
Nov 15, 20248.018.268.018.258.25160,200
Nov 14, 20247.928.317.928.248.2460,800
Nov 13, 20248.068.348.068.278.2773,400
Nov 12, 20248.708.888.458.498.4980,000
Nov 11, 20248.538.578.518.538.5342,100
Nov 8, 20249.039.248.708.888.8862,400
Nov 7, 20248.798.848.778.848.8446,500
Nov 6, 20248.738.778.708.768.7625,400
Nov 5, 20249.249.248.568.938.9394,700
Nov 4, 20248.748.888.568.848.8473,100
Nov 1, 20248.678.848.548.818.8151,200
Oct 31, 20248.728.878.608.878.8789,400
Oct 30, 20248.878.888.838.858.8528,900
Oct 29, 20248.838.868.838.858.8543,800
Oct 28, 20248.518.808.518.798.7977,800
Oct 25, 20248.468.898.468.728.7233,600
Oct 24, 20249.009.008.598.598.5969,300
Oct 23, 20248.748.828.558.588.58150,700
Oct 22, 20249.159.158.538.678.6790,000
Oct 21, 20248.778.798.688.728.7267,800
Oct 18, 20248.868.898.858.898.8937,000
Oct 17, 20248.808.918.728.838.8343,000
Oct 16, 20248.848.868.808.838.8328,500
Oct 15, 20248.858.858.768.798.7925,500
Oct 14, 20248.868.948.798.948.9434,900
Oct 11, 20248.788.918.788.918.9130,800
Oct 10, 20248.969.028.819.029.0256,300
Oct 9, 20249.439.438.749.019.0120,300
Oct 8, 20248.909.458.769.119.1194,000
Oct 7, 20249.029.288.758.928.9259,800
Oct 4, 20248.789.498.789.009.0074,700
Oct 3, 20248.939.118.939.059.0533,800
Oct 2, 2024 2:1 Stock Splits
Oct 2, 20249.129.539.029.119.1129,900
Oct 1, 202410.7510.758.899.119.1129,800
Sep 30, 202410.7510.758.818.998.9968,200
Sep 27, 202410.3010.439.339.349.3427,000
Sep 26, 20249.609.759.569.589.58149,600
Sep 25, 20249.149.889.149.689.68118,400
Sep 24, 20249.489.649.489.649.6438,000
Sep 23, 20249.089.609.089.589.5824,800
Sep 20, 20249.559.739.449.449.4432,400
Sep 19, 20249.629.709.619.689.68143,200
Sep 18, 20249.779.859.729.739.7338,200
Sep 17, 20249.759.849.759.769.7632,400
Sep 16, 20249.699.759.669.739.7330,000
Sep 13, 20249.699.709.659.669.6630,800
Sep 12, 20249.609.699.609.679.67142,000
Sep 11, 20249.589.659.569.659.6546,400
Sep 10, 20249.969.969.579.649.6469,400
Sep 9, 20249.449.689.449.629.6270,400
Sep 6, 20249.409.759.249.249.24107,400
Sep 5, 20249.409.449.399.449.44189,400
Sep 4, 20248.869.398.869.249.24135,600
Sep 3, 20249.209.209.099.199.1936,400
Aug 30, 20249.009.139.009.099.0971,000
Aug 29, 20249.119.199.109.139.1333,800
Aug 28, 20249.239.289.169.209.2051,400
Aug 27, 20249.479.478.969.159.1549,400
Aug 26, 20249.389.388.988.988.9826,200
Aug 23, 20249.109.118.949.119.1150,400
Aug 22, 20248.698.748.668.688.6825,600
Aug 21, 20248.909.198.898.958.9573,200
Aug 20, 20248.688.738.658.698.6947,600
Aug 19, 20248.098.258.098.258.2552,400
Aug 16, 20247.998.097.918.098.0939,400
Aug 15, 20248.698.698.118.168.16130,400
Aug 14, 20248.308.428.068.088.0844,800
Aug 13, 20248.008.328.008.278.2783,200
Aug 12, 20248.188.428.028.158.15122,200
Aug 9, 20248.168.457.767.997.99203,800
Aug 8, 20247.938.147.918.108.10797,400
Aug 7, 20248.398.397.877.897.89419,600
Aug 6, 20247.937.997.857.937.93343,600
Aug 5, 20247.768.007.767.987.98152,200
Aug 2, 20248.138.137.767.827.82109,800
Aug 1, 20247.757.767.637.657.65115,800
Jul 31, 20248.028.117.857.957.9588,000
Jul 30, 20247.657.707.617.697.69138,600
Jul 29, 20247.457.677.457.667.66191,400
Jul 26, 20247.617.647.397.647.64133,200
Jul 25, 20247.697.697.537.557.55173,200
Jul 24, 20247.617.637.537.577.57369,600
Jul 23, 20247.597.667.597.667.66109,600
Jul 22, 20247.807.937.647.687.68194,000
Jul 19, 20247.517.597.517.567.56711,600
Jul 18, 20247.667.687.577.607.60318,200
Jul 17, 20247.347.647.347.557.55364,200
Jul 16, 20247.187.497.187.497.49356,400
Jul 15, 20247.537.567.497.537.53287,600
Jul 12, 20247.517.557.517.537.5365,200
Jul 11, 20247.487.607.447.457.45150,600
Jul 10, 20247.057.307.057.287.28125,400
Jul 9, 20247.287.307.267.277.27127,000
Jul 8, 20247.247.347.247.307.30206,800
Jul 5, 20247.337.347.297.307.30107,200
Jul 3, 20247.087.387.087.367.3656,600
Jul 2, 20247.267.347.227.347.34260,400
Jul 1, 20247.477.607.347.377.37138,800
Jun 28, 20247.417.447.187.397.39865,400
Jun 27, 20247.557.647.437.437.43134,200
Jun 26, 20247.247.477.247.437.43242,400
Jun 25, 20247.257.717.257.497.49320,000
Jun 24, 20247.347.357.327.327.32237,000
Jun 21, 20247.307.317.087.297.29141,800
Jun 20, 20247.287.307.267.267.26101,800
Jun 18, 20247.287.307.267.307.30875,600
Jun 17, 20247.307.367.307.347.34180,800
Jun 14, 20247.417.417.357.417.41118,000
Jun 13, 20247.447.597.447.567.56121,600
Jun 12, 20247.497.767.497.707.70136,000
Jun 11, 20247.507.727.507.687.68182,200
Jun 10, 20247.787.907.667.707.70152,800
Jun 7, 20247.867.867.667.707.7074,000
Jun 6, 20247.727.767.707.767.76178,400
Jun 5, 20247.567.847.567.827.82112,400
Jun 4, 20247.597.827.597.767.76222,800
Jun 3, 20247.807.827.777.787.78183,800
May 31, 20247.767.777.707.737.73184,600
May 30, 20247.737.757.727.747.74248,800
May 29, 20247.807.807.777.777.77268,800
May 28, 20247.937.937.887.897.89198,600
May 24, 20247.967.987.957.967.96185,400
May 23, 20247.977.977.897.917.91308,600
May 22, 20247.917.957.897.917.91259,800
May 21, 20247.917.947.907.907.90227,400
May 20, 20247.998.027.988.028.02120,400
May 17, 20247.977.997.977.997.9994,000
May 16, 20248.038.047.997.997.99146,600
May 15, 20248.078.148.078.148.1490,800
May 14, 20248.068.068.038.058.0597,200
May 13, 20247.827.917.727.877.87107,000
May 10, 20248.648.708.478.528.5286,600
May 9, 20248.638.638.488.528.5277,600
May 8, 20248.368.528.368.488.4889,200
May 7, 20248.418.638.418.608.6071,400
May 6, 20248.748.748.578.578.5774,000
May 3, 20248.918.918.518.678.6775,200
May 2, 20248.608.638.538.638.6373,000
May 1, 20248.598.648.538.578.5754,000
Apr 30, 20248.958.958.658.668.6657,400
Apr 29, 20248.748.858.748.808.80119,400
Apr 26, 20248.708.768.698.728.7281,800
Apr 25, 20248.778.848.778.828.82110,200
Apr 24, 20248.938.938.898.918.9143,800
Apr 23, 20248.918.958.918.948.9473,800
Apr 22, 20249.059.188.858.908.90104,800
Apr 19, 20248.698.698.388.678.67138,800
Apr 18, 20248.368.688.368.628.6273,200
Apr 17, 20248.508.678.488.668.6661,000
Apr 16, 20249.109.108.608.708.70102,800
Apr 15, 20249.139.138.748.778.7777,600
Apr 12, 20248.769.068.748.778.7780,400
Apr 11, 20248.788.828.748.818.8184,400
Apr 10, 20248.748.778.728.738.7366,600
Apr 9, 20248.698.868.698.848.84147,200
Apr 8, 20248.868.888.678.858.8597,400
Apr 5, 20248.848.878.848.868.8688,000

Related Tickers

ALLE Allegion plc
123.64
-2.81%
 
MG Mistras Group, Inc.
9.32
-6.80%
 
MSA MSA Safety Incorporated
134.16
-6.22%
 
ADT ADT Inc.
7.98
-1.24%