S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Secom Company Ltd (PK) (SOMLY)
Secom Company Ltd (PK) (SOMLY) Historical

SOMLY Secom Company Ltd (PK)

14.87

-0.111 (-0.74%)

Jun 26 2024 - Closed

Delayed by 15 minutes

SOMLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	14.981	0.33	2.26%	14.50	15.42	14.50	160,041
Jun 24 2024	14.65	0.07	0.48%	14.6765	14.70	14.64	118,500
Jun 21 2024	14.58	0.06	0.41%	14.61	14.62	14.16	70,915
Jun 20 2024	14.52	-0.08	-0.55%	14.555	14.59	14.52	50,855
Jun 18 2024	14.60	-0.09	-0.61%	14.545	14.60	14.53	437,750
Jun 17 2024	14.69	-0.13	-0.88%	14.61	14.72	14.61	90,445
Jun 14 2024	14.82	-0.30	-1.98%	14.82	14.82	14.70	59,016
Jun 13 2024	15.12	-0.27	-1.75%	14.88	15.17	14.88	60,842
Jun 12 2024	15.3895	0.03	0.19%	14.99	15.51	14.99	67,981
Jun 11 2024	15.36	-0.04	-0.26%	15.00	15.45	15.00	91,115
Jun 10 2024	15.40	0.01	0.06%	15.56	15.80	15.33	76,447
Jun 07 2024	15.39	-0.12	-0.77%	15.71	15.71	15.32	36,963
Jun 06 2024	15.51	-0.14	-0.90%	15.45	15.51	15.41	89,226
Jun 05 2024	15.6513	0.13	0.85%	15.12	15.675	15.12	56,174
Jun 04 2024	15.52	-0.04	-0.26%	15.19	15.63	15.19	111,354
Jun 03 2024	15.56	0.10	0.65%	15.61	15.63	15.54	91,943
May 31 2024	15.46	-0.02	-0.13%	15.5235	15.54	15.4037	92,289
May 30 2024	15.48	-0.06	-0.39%	15.458	15.4996	15.43	124,417
May 29 2024	15.54	-0.25	-1.58%	15.59	15.595	15.54	134,427
May 28 2024	15.79	-0.13	-0.82%	15.859	15.859	15.76	99,261
May 24 2024	15.92	0.11	0.70%	15.92	15.955	15.90	92,664
May 23 2024	15.81	0.00	-0.02%	15.928	15.928	15.77	154,291
May 22 2024	15.8125	0.01	0.08%	15.83	15.89	15.79	129,886
May 21 2024	15.80	-0.23	-1.43%	15.82	15.88	15.80	113,728
May 20 2024	16.03	0.06	0.38%	15.99	16.03	15.96	60,171
May 17 2024	15.97	-0.02	-0.13%	15.945	15.99	15.93	46,960
May 16 2024	15.99	-0.28	-1.72%	16.0635	16.08	15.99	73,305
May 15 2024	16.27	0.18	1.12%	16.14	16.28	16.14	45,428
May 14 2024	16.09	0.35	2.22%	16.13	16.13	16.06	48,619
May 13 2024	15.74	-1.31	-7.68%	15.65	15.83	15.45	53,522
May 10 2024	17.05	0.00	0.00%	17.28	17.405	16.939	43,311
May 09 2024	17.05	0.08	0.47%	17.2545	17.2545	16.95	38,772
May 08 2024	16.97	-0.23	-1.34%	16.73	17.03	16.73	44,563
May 07 2024	17.20	0.05	0.29%	16.82	17.25	16.82	35,704
May 06 2024	17.15	-0.19	-1.10%	17.48	17.48	17.15	37,044
May 03 2024	17.34	0.09	0.52%	17.82	17.82	17.01	37,648
May 02 2024	17.25	0.11	0.67%	17.19	17.25	17.07	36,480
May 01 2024	17.135	-0.19	-1.07%	17.18	17.28	17.07	26,963
Apr 30 2024	17.32	-0.28	-1.59%	17.91	17.91	17.31	28,695
Apr 29 2024	17.60	0.16	0.92%	17.49	17.69	17.49	59,683
Apr 26 2024	17.44	-0.20	-1.13%	17.4105	17.51	17.38	40,927
Apr 25 2024	17.64	-0.18	-1.01%	17.53	17.675	17.53	55,068
Apr 24 2024	17.82	-0.07	-0.39%	17.8475	17.86	17.765	21,860
Apr 23 2024	17.89	0.08	0.45%	17.82	17.90	17.818	36,855
Apr 22 2024	17.81	0.47	2.71%	18.096	18.36	17.70	52,411
Apr 19 2024	17.34	0.10	0.58%	17.38	17.39	16.76	69,417
Apr 18 2024	17.24	-0.09	-0.52%	16.73	17.35	16.73	36,602
Apr 17 2024	17.33	-0.08	-0.46%	17.00	17.34	16.95	30,499
Apr 16 2024	17.41	-0.12	-0.68%	18.1899	18.1899	17.21	51,400
Apr 15 2024	17.53	-0.01	-0.03%	18.25	18.25	17.49	38,766
Apr 12 2024	17.535	-0.09	-0.50%	17.52	18.12	17.49	40,157
Apr 11 2024	17.6225	0.15	0.86%	17.57	17.65	17.49	42,189
Apr 10 2024	17.4725	-0.21	-1.17%	17.48	17.5393	17.43	33,320
Apr 09 2024	17.68	-0.01	-0.06%	17.392	17.73	17.392	73,587
Apr 08 2024	17.69	-0.03	-0.17%	17.72	17.75	17.34	48,661
Apr 05 2024	17.72	-0.02	-0.11%	17.67	17.74	17.67	44,042
Apr 04 2024	17.74	0.09	0.51%	18.32	18.32	17.62	40,013
Apr 03 2024	17.65	0.00	0.01%	17.03	17.70	17.03	53,549
Apr 02 2024	17.648	-0.14	-0.80%	17.60	17.67	17.60	32,104
Apr 01 2024	17.79	-0.32	-1.77%	17.79	17.80	17.71	25,587
Mar 28 2024	18.11	-0.25	-1.36%	18.64	18.64	18.04	18,634

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions