OTC Markets OTCPK - Delayed Quote
USD
SECOM CO., LTD. (SOMLY)
10.53
-0.35
(-3.22%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
10.55 | 10.55 | 10.51 | 10.53 | 10.53 | 7,081 |
|
Nov 5, 2026
|
10.97 | 11.00 | 10.73 | 10.88 | 10.88 | 130,900 |
|
Nov 4, 2026
|
10.63 | 10.70 | 10.41 | 10.67 | 10.67 | 104,000 |
|
Nov 3, 2026
|
10.55 | 11.00 | 10.41 | 10.64 | 10.64 | 56,900 |
|
Nov 2, 2026
|
11.07 | 11.07 | 10.56 | 10.72 | 10.72 | 65,400 |
|
Oct 30, 2026
|
10.73 | 10.99 | 10.63 | 10.72 | 10.72 | 34,900 |
|
Oct 29, 2026
|
10.56 | 10.81 | 10.31 | 10.48 | 10.48 | 95,800 |
|
Oct 28, 2026
|
10.41 | 10.88 | 10.41 | 10.47 | 10.47 | 56,800 |
|
Oct 27, 2026
|
10.82 | 10.96 | 10.65 | 10.65 | 10.65 | 69,900 |
|
Oct 26, 2026
|
10.80 | 10.88 | 10.71 | 10.87 | 10.87 | 115,900 |
|
Oct 23, 2026
|
10.58 | 10.99 | 10.58 | 10.76 | 10.76 | 84,200 |
|
Oct 22, 2026
|
10.84 | 10.94 | 10.64 | 10.70 | 10.70 | 35,200 |
|
Oct 21, 2026
|
11.00 | 11.00 | 10.56 | 10.66 | 10.66 | 50,600 |
|
Oct 20, 2026
|
10.64 | 10.82 | 10.52 | 10.56 | 10.56 | 58,600 |
|
Oct 19, 2026
|
10.51 | 10.72 | 10.31 | 10.42 | 10.42 | 46,800 |
|
Oct 16, 2026
|
10.09 | 10.87 | 10.09 | 10.48 | 10.48 | 63,500 |
|
Oct 15, 2026
|
10.48 | 10.53 | 10.43 | 10.50 | 10.50 | 72,600 |
|
Oct 14, 2026
|
10.65 | 10.65 | 9.94 | 10.23 | 10.23 | 70,600 |
|
Oct 13, 2026
|
10.25 | 10.45 | 9.96 | 10.13 | 10.13 | 71,400 |
|
Oct 12, 2026
|
10.03 | 10.27 | 9.73 | 10.22 | 10.22 | 53,900 |
|
Oct 9, 2026
|
10.13 | 10.45 | 9.87 | 10.06 | 10.06 | 45,800 |
|
Oct 8, 2026
|
10.00 | 10.05 | 9.62 | 10.05 | 10.05 | 129,700 |
|
Oct 7, 2026
|
10.02 | 10.16 | 9.60 | 9.81 | 9.81 | 95,400 |
|
Oct 6, 2026
|
9.61 | 10.27 | 9.61 | 9.85 | 9.85 | 73,800 |
|
Oct 5, 2026
|
9.92 | 10.09 | 9.66 | 9.90 | 9.90 | 78,300 |
|
Oct 2, 2026
|
10.27 | 10.27 | 9.69 | 9.86 | 9.86 | 127,900 |
|
Oct 1, 2026
|
9.74 | 9.91 | 9.74 | 9.85 | 9.85 | 105,500 |
|
Sep 30, 2026
|
9.86 | 9.89 | 9.73 | 9.80 | 9.80 | 129,300 |
|
Sep 29, 2026
|
9.89 | 10.15 | 9.70 | 9.92 | 9.92 | 111,100 |
|
Sep 28, 2026
|
10.40 | 10.40 | 9.88 | 9.93 | 9.93 | 76,900 |
|
Sep 25, 2026
|
10.00 | 10.50 | 10.00 | 10.18 | 10.18 | 37,600 |
|
Sep 24, 2026
|
9.91 | 10.31 | 9.82 | 10.00 | 10.00 | 80,900 |
|
Sep 23, 2026
|
10.39 | 10.39 | 10.04 | 10.10 | 10.10 | 52,200 |
|
Sep 22, 2026
|
10.64 | 10.64 | 9.85 | 10.20 | 10.20 | 57,300 |
|
Sep 21, 2026
|
10.16 | 10.35 | 10.12 | 10.18 | 10.18 | 47,400 |
|
Sep 18, 2026
|
10.00 | 10.23 | 9.80 | 10.20 | 10.20 | 174,400 |
|
Sep 17, 2026
|
10.42 | 10.62 | 10.34 | 10.41 | 10.41 | 91,000 |
|
Sep 16, 2026
|
9.91 | 10.48 | 9.91 | 10.23 | 10.23 | 72,100 |
|
Sep 15, 2026
|
9.89 | 10.60 | 9.89 | 10.26 | 10.26 | 617,300 |
|
Sep 14, 2026
|
10.42 | 10.78 | 10.16 | 10.41 | 10.41 | 365,800 |
|
Sep 11, 2026
|
10.67 | 10.67 | 10.06 | 10.24 | 10.24 | 86,400 |
|
Sep 10, 2026
|
9.93 | 10.24 | 9.88 | 10.10 | 10.10 | 60,600 |
|
Sep 9, 2026
|
10.20 | 10.20 | 10.11 | 10.15 | 10.15 | 93,900 |
|
Sep 8, 2026
|
10.64 | 10.64 | 9.84 | 10.18 | 10.18 | 61,500 |
|
Sep 4, 2026
|
10.25 | 10.25 | 10.02 | 10.19 | 10.19 | 74,200 |
|
Sep 3, 2026
|
10.69 | 10.69 | 10.00 | 10.30 | 10.30 | 63,000 |
|
Sep 2, 2026
|
10.11 | 10.24 | 9.96 | 10.17 | 10.17 | 70,800 |
|
Sep 1, 2026
|
9.80 | 10.25 | 9.80 | 10.06 | 10.06 | 77,500 |
|
Aug 31, 2026
|
10.56 | 10.56 | 9.88 | 10.08 | 10.08 | 86,500 |
|
Aug 28, 2026
|
10.10 | 10.25 | 9.92 | 10.00 | 10.00 | 57,800 |
|
Aug 27, 2026
|
9.66 | 10.30 | 9.66 | 10.00 | 10.00 | 82,600 |
|
Aug 26, 2026
|
10.23 | 10.45 | 10.00 | 10.03 | 10.03 | 64,300 |
|
Aug 25, 2026
|
10.14 | 10.39 | 10.01 | 10.05 | 10.05 | 67,200 |
|
Aug 24, 2026
|
9.85 | 10.39 | 9.85 | 10.05 | 10.05 | 117,400 |
|
Aug 21, 2026
|
10.31 | 10.35 | 10.01 | 10.06 | 10.06 | 62,700 |
|
Aug 20, 2026
|
10.85 | 10.85 | 9.75 | 9.91 | 9.91 | 82,000 |
|
Aug 19, 2026
|
10.00 | 10.03 | 9.82 | 10.03 | 10.03 | 70,900 |
|
Aug 18, 2026
|
10.00 | 10.29 | 9.81 | 9.89 | 9.89 | 86,800 |
|
Aug 17, 2026
|
10.13 | 10.14 | 9.82 | 10.01 | 10.01 | 72,000 |
|
Aug 14, 2026
|
10.13 | 10.22 | 10.06 | 10.13 | 10.13 | 62,100 |
|
Aug 13, 2026
|
10.20 | 10.20 | 10.04 | 10.15 | 10.15 | 90,300 |
|
Aug 12, 2026
|
10.23 | 10.49 | 10.03 | 10.19 | 10.19 | 217,600 |
|
Aug 11, 2026
|
9.93 | 9.96 | 9.90 | 9.95 | 9.95 | 78,800 |
|
Aug 10, 2026
|
9.96 | 9.98 | 9.92 | 9.92 | 9.92 | 44,100 |
|
Aug 7, 2026
|
10.38 | 10.97 | 10.38 | 10.55 | 10.55 | 64,800 |
|
Aug 6, 2026
|
10.58 | 10.60 | 10.53 | 10.55 | 10.55 | 45,300 |
|
Aug 5, 2026
|
10.47 | 10.51 | 10.44 | 10.44 | 10.44 | 59,300 |
|
Aug 4, 2026
|
10.57 | 10.57 | 10.52 | 10.53 | 10.53 | 62,600 |
|
Aug 3, 2026
|
10.67 | 10.82 | 10.63 | 10.79 | 10.79 | 55,300 |
|
Jul 31, 2026
|
10.72 | 10.74 | 10.60 | 10.70 | 10.70 | 41,800 |
|
Jul 30, 2026
|
10.84 | 11.02 | 10.62 | 11.02 | 11.02 | 34,800 |
|
Jul 29, 2026
|
10.53 | 10.94 | 10.53 | 10.87 | 10.87 | 61,600 |
|
Jul 28, 2026
|
10.41 | 10.55 | 10.28 | 10.52 | 10.52 | 49,600 |
|
Jul 27, 2026
|
10.55 | 10.55 | 10.48 | 10.49 | 10.49 | 65,400 |
|
Jul 24, 2026
|
10.58 | 10.65 | 10.33 | 10.39 | 10.39 | 132,800 |
|
Jul 23, 2026
|
10.37 | 10.50 | 10.09 | 10.12 | 10.12 | 68,000 |
|
Jul 22, 2026
|
10.27 | 10.30 | 10.25 | 10.27 | 10.27 | 162,000 |
|
Jul 21, 2026
|
10.31 | 10.33 | 10.28 | 10.32 | 10.32 | 84,400 |
|
Jul 20, 2026
|
10.38 | 10.44 | 10.28 | 10.39 | 10.39 | 51,000 |
|
Jul 17, 2026
|
10.37 | 10.39 | 10.33 | 10.34 | 10.34 | 55,200 |
|
Jul 16, 2026
|
10.28 | 10.28 | 10.20 | 10.21 | 10.21 | 49,100 |
|
Jul 15, 2026
|
10.26 | 10.29 | 10.25 | 10.27 | 10.27 | 50,300 |
|
Jul 14, 2026
|
10.27 | 10.28 | 10.20 | 10.25 | 10.25 | 90,500 |
|
Jul 13, 2026
|
10.14 | 10.20 | 10.14 | 10.18 | 10.18 | 70,500 |
|
Jul 10, 2026
|
10.18 | 10.26 | 10.18 | 10.23 | 10.23 | 146,800 |
|
Jul 9, 2026
|
10.28 | 10.29 | 10.26 | 10.26 | 10.26 | 56,600 |
|
Jul 8, 2026
|
10.21 | 10.23 | 10.17 | 10.23 | 10.23 | 63,900 |
|
Jul 7, 2026
|
10.27 | 10.27 | 10.21 | 10.23 | 10.23 | 63,800 |
|
Jul 6, 2026
|
10.21 | 10.27 | 10.17 | 10.22 | 10.22 | 80,400 |
|
Jul 2, 2026
|
10.47 | 10.47 | 10.05 | 10.08 | 10.08 | 75,700 |
|
Jul 1, 2026
|
9.35 | 9.75 | 9.35 | 9.75 | 9.75 | 76,800 |
|
Jun 30, 2026
|
10.15 | 10.15 | 9.88 | 9.93 | 9.93 | 196,800 |
|
Jun 29, 2026
|
10.10 | 10.30 | 9.90 | 9.92 | 9.92 | 110,600 |
|
Jun 26, 2026
|
9.89 | 9.91 | 9.85 | 9.89 | 9.89 | 177,400 |
|
Jun 25, 2026
|
9.80 | 9.84 | 9.77 | 9.78 | 9.78 | 210,600 |
|
Jun 24, 2026
|
9.87 | 9.87 | 9.84 | 9.86 | 9.86 | 204,900 |
|
Jun 23, 2026
|
9.92 | 9.94 | 9.89 | 9.93 | 9.93 | 118,700 |
|
Jun 22, 2026
|
10.10 | 10.13 | 10.06 | 10.10 | 10.10 | 217,400 |
|
Jun 18, 2026
|
9.90 | 9.91 | 9.85 | 9.86 | 9.86 | 70,000 |
|
Jun 17, 2026
|
9.92 | 10.02 | 9.82 | 9.98 | 9.98 | 68,500 |
|
Jun 16, 2026
|
9.86 | 9.93 | 9.86 | 9.90 | 9.90 | 96,700 |
|
Jun 15, 2026
|
9.84 | 9.97 | 9.84 | 9.95 | 9.95 | 68,500 |
|
Jun 12, 2026
|
10.17 | 10.21 | 10.15 | 10.20 | 10.20 | 73,700 |
|
Jun 11, 2026
|
10.25 | 10.34 | 10.21 | 10.29 | 10.29 | 111,600 |
|
Jun 10, 2026
|
10.16 | 10.20 | 10.11 | 10.15 | 10.15 | 61,700 |
|
Jun 9, 2026
|
10.02 | 10.06 | 9.95 | 9.99 | 9.99 | 135,700 |
|
Jun 8, 2026
|
10.01 | 10.04 | 9.95 | 9.97 | 9.97 | 120,600 |
|
Jun 5, 2026
|
9.77 | 10.00 | 9.77 | 9.80 | 9.80 | 137,400 |
|
Jun 4, 2026
|
9.53 | 9.93 | 9.53 | 9.93 | 9.93 | 124,400 |
|
Jun 3, 2026
|
10.15 | 10.28 | 9.97 | 10.00 | 10.00 | 128,400 |
|
Jun 2, 2026
|
9.85 | 9.90 | 9.84 | 9.90 | 9.90 | 119,200 |
|
Jun 1, 2026
|
9.95 | 9.98 | 9.91 | 9.96 | 9.96 | 88,300 |
|
May 29, 2026
|
9.92 | 9.93 | 9.90 | 9.93 | 9.93 | 129,700 |
|
May 28, 2026
|
10.13 | 10.23 | 10.10 | 10.15 | 10.15 | 89,100 |
|
May 27, 2026
|
10.34 | 10.34 | 10.25 | 10.30 | 10.30 | 91,900 |
|
May 26, 2026
|
10.23 | 10.23 | 10.18 | 10.22 | 10.22 | 62,600 |
|
May 22, 2026
|
10.12 | 10.30 | 10.11 | 10.30 | 10.30 | 53,100 |
|
May 21, 2026
|
10.05 | 10.09 | 10.03 | 10.09 | 10.09 | 80,000 |
|
May 20, 2026
|
10.03 | 10.07 | 10.00 | 10.04 | 10.04 | 88,500 |
|
May 19, 2026
|
10.02 | 10.19 | 9.96 | 10.00 | 10.00 | 95,200 |
|
May 18, 2026
|
9.75 | 9.75 | 9.63 | 9.66 | 9.66 | 88,100 |
|
May 15, 2026
|
9.71 | 9.71 | 9.67 | 9.70 | 9.70 | 170,100 |
|
May 14, 2026
|
9.67 | 9.67 | 9.63 | 9.65 | 9.65 | 113,100 |
|
May 13, 2026
|
9.59 | 9.63 | 9.59 | 9.63 | 9.63 | 160,600 |
|
May 12, 2026
|
9.03 | 9.17 | 8.87 | 9.03 | 9.03 | 210,600 |
|
May 11, 2026
|
8.97 | 9.17 | 8.89 | 8.93 | 8.93 | 189,300 |
|
May 8, 2026
|
8.98 | 8.99 | 8.95 | 8.98 | 8.98 | 133,500 |
|
May 7, 2026
|
8.75 | 8.99 | 8.75 | 8.90 | 8.90 | 163,900 |
|
May 6, 2026
|
9.17 | 9.21 | 9.14 | 9.16 | 9.16 | 156,300 |
|
May 5, 2026
|
9.05 | 9.07 | 9.02 | 9.05 | 9.05 | 83,800 |
|
May 4, 2026
|
9.06 | 9.09 | 9.00 | 9.05 | 9.05 | 134,900 |
|
May 1, 2026
|
9.07 | 9.12 | 9.05 | 9.05 | 9.05 | 75,000 |
|
Apr 30, 2026
|
9.05 | 9.11 | 9.03 | 9.08 | 9.08 | 175,500 |
|
Apr 29, 2026
|
8.95 | 8.99 | 8.86 | 8.89 | 8.89 | 122,200 |
|
Apr 28, 2026
|
8.96 | 8.97 | 8.90 | 8.94 | 8.94 | 267,800 |
|
Apr 27, 2026
|
8.87 | 8.89 | 8.85 | 8.85 | 8.85 | 143,000 |
|
Apr 24, 2026
|
8.81 | 8.86 | 8.80 | 8.85 | 8.85 | 120,200 |
|
Apr 23, 2026
|
8.99 | 8.99 | 8.88 | 8.92 | 8.92 | 133,300 |
|
Apr 22, 2026
|
9.05 | 9.09 | 9.04 | 9.06 | 9.06 | 80,500 |
|
Apr 21, 2026
|
9.24 | 9.25 | 9.16 | 9.17 | 9.17 | 77,600 |
|
Apr 20, 2026
|
9.45 | 9.46 | 9.44 | 9.45 | 9.45 | 90,700 |
|
Apr 17, 2026
|
9.58 | 9.66 | 9.55 | 9.59 | 9.59 | 93,200 |
|
Apr 16, 2026
|
9.46 | 9.47 | 9.44 | 9.46 | 9.46 | 88,400 |
|
Apr 15, 2026
|
9.46 | 9.49 | 9.44 | 9.47 | 9.47 | 67,600 |
|
Apr 14, 2026
|
9.13 | 9.54 | 9.13 | 9.52 | 9.52 | 65,500 |
|
Apr 13, 2026
|
9.20 | 9.53 | 9.20 | 9.52 | 9.52 | 107,600 |
|
Apr 10, 2026
|
9.58 | 9.58 | 9.48 | 9.51 | 9.51 | 78,900 |
|
Apr 9, 2026
|
9.81 | 9.96 | 9.63 | 9.65 | 9.65 | 62,700 |
|
Apr 8, 2026
|
9.56 | 9.70 | 9.51 | 9.70 | 9.70 | 99,100 |
|
Apr 7, 2026
|
9.57 | 9.61 | 9.49 | 9.58 | 9.58 | 91,400 |
|
Apr 6, 2026
|
9.58 | 9.76 | 9.35 | 9.57 | 9.57 | 79,300 |
|
Apr 2, 2026
|
9.90 | 9.90 | 9.48 | 9.54 | 9.54 | 92,900 |
|
Apr 1, 2026
|
9.52 | 9.56 | 9.48 | 9.48 | 9.48 | 67,100 |
|
Mar 31, 2026
|
9.49 | 9.58 | 9.45 | 9.56 | 9.56 | 326,800 |
|
Mar 30, 2026
|
9.01 | 9.42 | 9.01 | 9.31 | 9.31 | 121,500 |
|
Mar 27, 2026
|
9.18 | 9.22 | 9.13 | 9.13 | 9.13 | 90,600 |
|
Mar 26, 2026
|
8.90 | 9.25 | 8.90 | 9.15 | 9.15 | 82,900 |
|
Mar 25, 2026
|
8.93 | 9.65 | 8.93 | 9.20 | 9.20 | 111,300 |
|
Mar 24, 2026
|
9.22 | 9.26 | 9.19 | 9.20 | 9.20 | 105,500 |
|
Mar 23, 2026
|
9.20 | 9.25 | 9.14 | 9.16 | 9.16 | 151,200 |
|
Mar 20, 2026
|
9.17 | 9.31 | 9.13 | 9.16 | 9.16 | 107,100 |
|
Mar 19, 2026
|
9.24 | 9.41 | 9.12 | 9.36 | 9.36 | 77,000 |
|
Mar 18, 2026
|
9.26 | 9.55 | 9.26 | 9.43 | 9.43 | 81,200 |
|
Mar 17, 2026
|
9.36 | 9.57 | 9.34 | 9.54 | 9.54 | 116,300 |
|
Mar 16, 2026
|
9.17 | 9.47 | 9.13 | 9.45 | 9.45 | 185,000 |
|
Mar 13, 2026
|
9.79 | 9.79 | 9.32 | 9.34 | 9.34 | 119,500 |
|
Mar 12, 2026
|
9.20 | 9.24 | 9.13 | 9.14 | 9.14 | 100,400 |
|
Mar 11, 2026
|
9.55 | 9.69 | 9.39 | 9.43 | 9.43 | 59,100 |
|
Mar 10, 2026
|
9.32 | 9.63 | 9.32 | 9.56 | 9.56 | 110,800 |
|
Mar 9, 2026
|
9.33 | 9.52 | 9.21 | 9.49 | 9.49 | 114,100 |
|
Mar 6, 2026
|
9.33 | 9.36 | 9.13 | 9.29 | 9.29 | 96,400 |
|
Mar 5, 2026
|
9.77 | 9.77 | 9.33 | 9.36 | 9.36 | 118,300 |
|
Mar 4, 2026
|
9.46 | 9.57 | 9.45 | 9.57 | 9.57 | 160,200 |
|
Mar 3, 2026
|
9.17 | 9.28 | 9.12 | 9.26 | 9.26 | 149,300 |
|
Mar 2, 2026
|
9.62 | 9.62 | 9.41 | 9.44 | 9.44 | 110,400 |
|
Feb 27, 2026
|
9.40 | 9.63 | 9.40 | 9.62 | 9.62 | 203,400 |
|
Feb 26, 2026
|
9.65 | 9.67 | 9.61 | 9.66 | 9.66 | 231,200 |
|
Feb 25, 2026
|
9.91 | 9.91 | 9.52 | 9.58 | 9.58 | 153,700 |
|
Feb 24, 2026
|
9.51 | 9.56 | 9.50 | 9.52 | 9.52 | 209,700 |
|
Feb 23, 2026
|
9.67 | 9.72 | 9.61 | 9.65 | 9.65 | 106,300 |
|
Feb 20, 2026
|
9.57 | 9.65 | 9.57 | 9.63 | 9.63 | 123,900 |
|
Feb 19, 2026
|
9.46 | 9.55 | 9.39 | 9.49 | 9.49 | 118,700 |
|
Feb 18, 2026
|
9.83 | 10.00 | 9.60 | 9.61 | 9.61 | 162,600 |
|
Feb 17, 2026
|
9.51 | 9.62 | 9.46 | 9.62 | 9.62 | 94,000 |
|
Feb 13, 2026
|
10.29 | 10.29 | 9.61 | 10.06 | 10.06 | 76,600 |
|
Feb 12, 2026
|
10.05 | 10.07 | 10.01 | 10.02 | 10.02 | 123,600 |
|
Feb 11, 2026
|
9.71 | 10.12 | 9.71 | 10.07 | 10.07 | 87,400 |
|
Feb 10, 2026
|
10.00 | 10.02 | 9.99 | 9.99 | 9.99 | 132,900 |
|
Feb 9, 2026
|
9.63 | 9.82 | 9.61 | 9.79 | 9.79 | 132,900 |
|
Feb 6, 2026
|
9.55 | 9.57 | 9.43 | 9.43 | 9.43 | 138,800 |
|
Feb 5, 2026
|
9.75 | 9.75 | 9.35 | 9.40 | 9.40 | 126,600 |
|
Feb 4, 2026
|
9.54 | 9.54 | 9.06 | 9.24 | 9.24 | 136,100 |
|
Feb 3, 2026
|
9.39 | 9.39 | 9.28 | 9.36 | 9.36 | 117,000 |
|
Feb 2, 2026
|
9.60 | 9.60 | 9.23 | 9.25 | 9.25 | 147,400 |
|
Jan 30, 2026
|
9.10 | 9.14 | 9.06 | 9.13 | 9.13 | 162,600 |
|
Jan 29, 2026
|
9.64 | 9.64 | 9.09 | 9.29 | 9.29 | 266,300 |
|
Jan 28, 2026
|
9.11 | 9.33 | 9.11 | 9.25 | 9.25 | 228,400 |
|
Jan 27, 2026
|
9.76 | 9.76 | 9.25 | 9.41 | 9.41 | 113,600 |
|
Jan 26, 2026
|
9.37 | 9.39 | 9.33 | 9.33 | 9.33 | 88,700 |
|
Jan 23, 2026
|
9.58 | 9.58 | 9.13 | 9.26 | 9.26 | 141,500 |
|
Jan 22, 2026
|
9.01 | 9.14 | 9.01 | 9.13 | 9.13 | 124,900 |
|
Jan 21, 2026
|
9.17 | 9.19 | 9.15 | 9.19 | 9.19 | 104,500 |
|
Jan 20, 2026
|
9.55 | 9.55 | 9.14 | 9.15 | 9.15 | 77,200 |
|
Jan 16, 2026
|
9.57 | 9.57 | 9.12 | 9.15 | 9.15 | 107,100 |
|
Jan 15, 2026
|
9.08 | 9.10 | 9.03 | 9.07 | 9.07 | 140,500 |
|
Jan 14, 2026
|
9.06 | 9.06 | 9.00 | 9.02 | 9.02 | 101,300 |
|
Jan 13, 2026
|
9.05 | 9.05 | 9.01 | 9.03 | 9.03 | 115,400 |
|
Jan 12, 2026
|
9.46 | 9.53 | 9.08 | 9.13 | 9.13 | 170,500 |
|
Jan 9, 2026
|
8.97 | 9.06 | 8.97 | 9.04 | 9.04 | 103,600 |
|
Jan 8, 2026
|
9.33 | 9.33 | 8.93 | 8.99 | 8.99 | 108,100 |
|
Jan 7, 2026
|
8.88 | 8.91 | 8.87 | 8.89 | 8.89 | 115,800 |
|
Jan 6, 2026
|
8.63 | 8.95 | 8.63 | 8.89 | 8.89 | 207,800 |
|
Jan 5, 2026
|
8.78 | 8.86 | 8.78 | 8.84 | 8.84 | 177,500 |
|
Jan 2, 2026
|
8.79 | 8.90 | 8.79 | 8.85 | 8.85 | 139,000 |
|
Dec 31, 2025
|
8.71 | 8.86 | 8.69 | 8.85 | 8.85 | 68,600 |
|
Dec 30, 2025
|
9.29 | 9.29 | 8.59 | 8.85 | 8.85 | 112,900 |
|
Dec 29, 2025
|
8.91 | 8.95 | 8.86 | 8.90 | 8.90 | 159,400 |
|
Dec 26, 2025
|
8.96 | 9.00 | 8.93 | 8.94 | 8.94 | 72,600 |
|
Dec 24, 2025
|
8.64 | 9.34 | 8.64 | 8.95 | 8.95 | 61,600 |
|
Dec 23, 2025
|
8.72 | 9.03 | 8.72 | 9.03 | 9.03 | 130,200 |
|
Dec 22, 2025
|
9.24 | 9.24 | 8.67 | 8.88 | 8.88 | 110,700 |
|
Dec 19, 2025
|
8.88 | 8.99 | 8.76 | 8.95 | 8.95 | 98,000 |
|
Dec 18, 2025
|
9.10 | 9.12 | 9.06 | 9.06 | 9.06 | 105,900 |
|
Dec 17, 2025
|
8.97 | 8.97 | 8.92 | 8.95 | 8.95 | 99,500 |
|
Dec 16, 2025
|
9.40 | 9.40 | 8.96 | 9.02 | 9.02 | 171,300 |
|
Dec 15, 2025
|
8.66 | 8.99 | 8.66 | 8.96 | 8.96 | 169,400 |
|
Dec 12, 2025
|
8.51 | 8.96 | 8.51 | 8.79 | 8.79 | 189,800 |
|
Dec 11, 2025
|
8.78 | 8.81 | 8.75 | 8.81 | 8.81 | 205,200 |
|
Dec 10, 2025
|
8.60 | 8.77 | 8.60 | 8.77 | 8.77 | 189,200 |
|
Dec 9, 2025
|
8.67 | 8.72 | 8.64 | 8.66 | 8.66 | 177,100 |
|
Dec 8, 2025
|
8.37 | 8.94 | 8.37 | 8.65 | 8.65 | 175,300 |
|
Dec 5, 2025
|
8.30 | 8.61 | 8.30 | 8.58 | 8.58 | 189,800 |
|
Dec 4, 2025
|
8.53 | 8.82 | 8.53 | 8.71 | 8.71 | 97,200 |
|
Dec 3, 2025
|
8.70 | 8.77 | 8.70 | 8.76 | 8.76 | 102,700 |
|
Dec 2, 2025
|
8.50 | 8.75 | 8.50 | 8.74 | 8.74 | 257,300 |
|
Dec 1, 2025
|
8.30 | 8.66 | 8.30 | 8.58 | 8.58 | 192,200 |
|
Nov 28, 2025
|
8.52 | 9.10 | 8.52 | 8.67 | 8.67 | 44,100 |
|
Nov 26, 2025
|
8.66 | 8.70 | 8.65 | 8.67 | 8.67 | 65,200 |
|
Nov 25, 2025
|
8.56 | 8.71 | 8.56 | 8.68 | 8.68 | 113,000 |
|
Nov 24, 2025
|
8.70 | 8.75 | 8.50 | 8.75 | 8.75 | 173,700 |
|
Nov 21, 2025
|
8.71 | 8.76 | 8.68 | 8.74 | 8.74 | 102,300 |
|
Nov 20, 2025
|
8.84 | 8.84 | 8.18 | 8.41 | 8.41 | 229,300 |
|
Nov 19, 2025
|
8.53 | 8.55 | 8.36 | 8.36 | 8.36 | 156,700 |
|
Nov 18, 2025
|
8.38 | 8.42 | 8.36 | 8.38 | 8.38 | 212,900 |
|
Nov 17, 2025
|
8.42 | 8.52 | 8.33 | 8.48 | 8.48 | 185,000 |
|
Nov 14, 2025
|
8.25 | 8.52 | 8.25 | 8.48 | 8.48 | 93,000 |
|
Nov 13, 2025
|
8.09 | 8.37 | 8.09 | 8.30 | 8.30 | 194,000 |
|
Nov 12, 2025
|
8.60 | 8.60 | 8.40 | 8.43 | 8.43 | 90,700 |
|
Nov 11, 2025
|
8.93 | 8.93 | 8.68 | 8.88 | 8.88 | 133,000 |
|
Nov 10, 2025
|
8.55 | 8.64 | 8.34 | 8.61 | 8.61 | 299,100 |
|
Nov 7, 2025
|
8.22 | 8.49 | 8.22 | 8.49 | 8.49 | 158,400 |
