Seiko Epson Corporation (SEKEY)
OTCMKTS
· Delayed Price · Currency is USD
6.61
+0.07 (1.07%)
May 16, 2025, 4:00 PM EDT
Seiko Epson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 6.64 | 6.64 | 6.59 | 6.61 | 6.61 | 1.07% | 58,878 |
| May 15, 2025 | 6.55 | 6.57 | 6.52 | 6.54 | 6.54 | -0.91% | 72,951 |
| May 14, 2025 | 6.53 | 6.70 | 6.53 | 6.60 | 6.60 | -3.65% | 121,242 |
| May 13, 2025 | 6.82 | 7.01 | 6.73 | 6.85 | 6.85 | 0.15% | 90,042 |
| May 12, 2025 | 6.80 | 6.84 | 6.75 | 6.84 | 6.84 | 1.03% | 102,230 |
| May 9, 2025 | 7.09 | 7.09 | 6.73 | 6.77 | 6.77 | 0.59% | 108,155 |
| May 8, 2025 | 6.82 | 6.84 | 6.72 | 6.73 | 6.73 | 1.20% | 136,186 |
| May 7, 2025 | 6.64 | 6.67 | 6.62 | 6.65 | 6.65 | -0.75% | 190,444 |
| May 6, 2025 | 6.70 | 6.73 | 6.67 | 6.70 | 6.70 | 0.60% | 182,921 |
| May 5, 2025 | 6.66 | 6.72 | 6.60 | 6.66 | 6.66 | 0.60% | 99,550 |
| May 2, 2025 | 6.64 | 6.64 | 6.60 | 6.62 | 6.62 | -0.08% | 53,173 |
| May 1, 2025 | 6.79 | 6.98 | 6.55 | 6.63 | 6.63 | -4.26% | 86,301 |
| Apr 30, 2025 | 6.86 | 6.93 | 6.86 | 6.92 | 6.92 | -1.84% | 79,191 |
| Apr 29, 2025 | 6.78 | 7.08 | 6.78 | 7.05 | 7.05 | -0.14% | 54,022 |
| Apr 28, 2025 | 6.90 | 7.06 | 6.75 | 7.06 | 7.06 | 0.71% | 76,851 |
| Apr 25, 2025 | 6.98 | 7.03 | 6.74 | 7.01 | 7.01 | 2.64% | 34,919 |
| Apr 24, 2025 | 6.83 | 6.89 | 6.83 | 6.83 | 6.83 | 1.04% | 91,119 |
| Apr 23, 2025 | 6.81 | 6.82 | 6.73 | 6.76 | 6.76 | 3.21% | 64,009 |
| Apr 22, 2025 | 6.57 | 6.62 | 6.55 | 6.55 | 6.55 | 2.99% | 207,611 |
| Apr 21, 2025 | 6.55 | 6.55 | 6.32 | 6.36 | 6.36 | -5.50% | 139,737 |
| Apr 17, 2025 | 6.74 | 6.75 | 6.68 | 6.73 | 6.73 | 5.16% | 100,889 |
| Apr 16, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -1.84% | 72,052 |
| Apr 15, 2025 | 6.52 | 6.58 | 6.52 | 6.52 | 6.52 | -1.66% | 155,793 |
| Apr 14, 2025 | 6.72 | 6.72 | 6.60 | 6.63 | 6.63 | -0.45% | 172,463 |
| Apr 11, 2025 | 6.58 | 6.67 | 6.55 | 6.66 | 6.66 | 0.15% | 167,294 |
| Apr 10, 2025 | 6.88 | 6.99 | 6.65 | 6.65 | 6.65 | -1.92% | 300,402 |
| Apr 9, 2025 | 6.55 | 6.80 | 6.31 | 6.78 | 6.78 | 2.57% | 267,694 |
| Apr 8, 2025 | 6.90 | 7.00 | 6.61 | 6.61 | 6.61 | 0.46% | 398,217 |
| Apr 7, 2025 | 6.90 | 6.90 | 6.48 | 6.58 | 6.58 | -4.64% | 321,488 |
| Apr 4, 2025 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -6.50% | 165,285 |
| Apr 3, 2025 | 7.51 | 7.51 | 7.27 | 7.38 | 7.38 | -5.02% | 82,409 |
| Apr 2, 2025 | 8.10 | 8.10 | 7.72 | 7.77 | 7.77 | -1.40% | 36,360 |
| Apr 1, 2025 | 7.81 | 7.90 | 7.81 | 7.88 | 7.88 | -1.25% | 98,871 |
| Mar 31, 2025 | 7.94 | 8.01 | 7.93 | 7.98 | 7.98 | -3.28% | 46,747 |
| Mar 28, 2025 | 8.28 | 8.28 | 8.23 | 8.25 | 8.25 | -0.17% | 15,701 |
| Mar 27, 2025 | 8.29 | 8.30 | 8.25 | 8.27 | 8.27 | -0.49% | 23,508 |
| Mar 26, 2025 | 8.30 | 8.31 | 8.29 | 8.31 | 8.31 | -0.41% | 27,449 |
| Mar 25, 2025 | 8.32 | 8.39 | 8.30 | 8.34 | 8.34 | 0.48% | 36,746 |
| Mar 24, 2025 | 8.29 | 8.31 | 8.24 | 8.30 | 8.30 | -0.06% | 23,515 |
| Mar 21, 2025 | 8.35 | 8.56 | 8.27 | 8.31 | 8.31 | -0.54% | 31,828 |
| Mar 20, 2025 | 8.14 | 8.41 | 8.14 | 8.35 | 8.35 | -0.36% | 20,654 |
| Mar 19, 2025 | 8.34 | 8.45 | 8.30 | 8.38 | 8.38 | 1.16% | 60,317 |
| Mar 18, 2025 | 8.30 | 8.30 | 8.24 | 8.28 | 8.28 | -0.67% | 41,537 |
| Mar 17, 2025 | 8.31 | 8.39 | 8.13 | 8.34 | 8.34 | 0.36% | 37,068 |
| Mar 14, 2025 | 8.31 | 8.35 | 8.30 | 8.31 | 8.31 | 0.24% | 40,077 |
| Mar 13, 2025 | 8.29 | 8.30 | 8.26 | 8.29 | 8.29 | -1.19% | 44,056 |
| Mar 12, 2025 | 8.35 | 8.39 | 8.34 | 8.39 | 8.39 | -0.71% | 33,532 |
| Mar 11, 2025 | 8.48 | 8.50 | 8.44 | 8.45 | 8.45 | 1.44% | 53,467 |
| Mar 10, 2025 | 8.35 | 8.36 | 8.29 | 8.33 | 8.33 | -0.36% | 33,175 |
| Mar 7, 2025 | 8.33 | 8.36 | 8.29 | 8.36 | 8.36 | -0.95% | 37,239 |