SEKEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	6.10	6.11	6.02	6.04	6.04	-1.18%	27,315
Mar 26, 2026	6.19	6.20	6.10	6.12	6.12	-1.12%	15,524
Mar 25, 2026	6.20	6.24	6.18	6.18	6.18	-0.42%	8,010
Mar 24, 2026	6.14	6.25	6.14	6.21	6.21	0.70%	118,317
Mar 23, 2026	6.16	6.21	6.14	6.17	6.17	5.06%	40,654
Mar 20, 2026	6.10	6.25	5.87	5.87	5.87	-3.77%	47,543
Mar 19, 2026	6.04	6.13	6.00	6.10	6.10	-2.09%	24,068
Mar 18, 2026	6.25	6.31	6.21	6.23	6.23	-0.32%	22,237
Mar 17, 2026	6.21	6.27	6.21	6.25	6.25	0.48%	102,609
Mar 16, 2026	6.21	6.23	6.18	6.22	6.22	1.80%	51,101
Mar 13, 2026	6.20	6.43	6.11	6.11	6.11	-0.49%	87,920
Mar 12, 2026	6.18	6.19	6.14	6.14	6.14	-2.07%	57,537
Mar 11, 2026	6.27	6.29	6.23	6.27	6.27	-0.95%	15,979
Mar 10, 2026	6.15	6.41	6.15	6.33	6.33	-	18,775
Mar 9, 2026	6.18	6.33	6.17	6.33	6.33	1.44%	41,037
Mar 6, 2026	6.17	6.24	6.17	6.24	6.24	0.13%	20,711
Mar 5, 2026	6.25	6.28	6.20	6.23	6.23	-1.67%	10,222
Mar 4, 2026	6.32	6.42	6.30	6.34	6.34	0.60%	24,969
Mar 3, 2026	6.13	6.32	6.13	6.30	6.30	-4.55%	17,875
Mar 2, 2026	6.59	6.66	6.59	6.60	6.60	-2.38%	64,828
Feb 27, 2026	6.72	6.94	6.72	6.76	6.76	-0.35%	11,443
Feb 26, 2026	6.75	6.97	6.75	6.79	6.79	-0.95%	15,895
Feb 25, 2026	6.81	6.85	6.77	6.85	6.85	2.24%	17,253
Feb 24, 2026	6.70	6.75	6.64	6.70	6.70	0.22%	9,940
Feb 23, 2026	6.69	6.70	6.63	6.69	6.69	0.45%	39,377
Feb 20, 2026	6.55	6.67	6.55	6.66	6.66	-0.97%	11,458
Feb 19, 2026	6.71	6.72	6.70	6.72	6.72	-0.44%	9,667
Feb 18, 2026	6.76	6.79	6.74	6.75	6.75	-0.44%	9,838
Feb 17, 2026	7.03	7.03	6.73	6.78	6.78	-1.31%	9,549
Feb 13, 2026	7.10	7.10	6.85	6.87	6.87	-1.29%	5,830
Feb 12, 2026	6.96	6.97	6.92	6.96	6.96	-0.97%	37,206
Feb 11, 2026	7.07	7.07	6.99	7.03	7.03	1.12%	18,914
Feb 10, 2026	6.98	6.98	6.95	6.95	6.95	2.06%	14,816
Feb 9, 2026	6.73	6.81	6.73	6.81	6.81	1.64%	9,609
Feb 6, 2026	6.66	6.71	6.66	6.70	6.70	0.90%	8,401
Feb 5, 2026	6.72	6.75	6.60	6.64	6.64	-1.19%	16,521
Feb 4, 2026	6.71	6.72	6.66	6.72	6.72	4.17%	31,156
Feb 3, 2026	6.50	6.60	6.41	6.45	6.45	0.33%	14,334
Feb 2, 2026	6.42	6.45	6.40	6.43	6.43	0.31%	11,283
Jan 30, 2026	6.40	6.42	6.32	6.41	6.41	2.40%	106,049
Jan 29, 2026	6.23	6.26	6.18	6.26	6.26	-0.32%	20,819
Jan 28, 2026	6.28	6.30	6.26	6.28	6.28	-3.46%	25,590
Jan 27, 2026	6.57	6.57	6.47	6.51	6.51	2.22%	11,916
Jan 26, 2026	6.39	6.39	6.35	6.36	6.36	-1.59%	14,015
Jan 23, 2026	6.38	6.47	6.38	6.47	6.47	1.21%	10,548
Jan 22, 2026	6.37	6.39	6.35	6.39	6.39	0.16%	13,503
Jan 21, 2026	6.34	6.38	6.31	6.38	6.38	0.31%	12,030
Jan 20, 2026	6.38	6.39	6.35	6.36	6.36	-1.09%	43,373
Jan 16, 2026	6.45	6.47	6.43	6.43	6.43	0.47%	20,197
Jan 15, 2026	6.59	6.66	6.40	6.40	6.40	-	80,811