Seiko Epson Corporation (SEKEY)
OTCMKTS · Delayed Price · Currency is USD
6.48
+0.18 (2.86%)
Aug 1, 2025, 3:59 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.48 | 6.48 | 6.46 | 6.48 | - | 2.86% | 483 |
| Jul 31, 2025 | 6.49 | 6.49 | 6.28 | 6.30 | 6.30 | -1.10% | 68,390 |
| Jul 30, 2025 | 6.24 | 6.42 | 6.24 | 6.37 | 6.37 | -0.05% | 63,221 |
| Jul 29, 2025 | 6.52 | 6.52 | 6.37 | 6.37 | 6.37 | 0.36% | 40,536 |
| Jul 28, 2025 | 6.40 | 6.41 | 6.35 | 6.35 | 6.35 | -0.42% | 30,761 |
| Jul 25, 2025 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | -2.57% | 46,667 |
| Jul 24, 2025 | 6.55 | 6.57 | 6.53 | 6.55 | 6.55 | -1.73% | 22,003 |
| Jul 23, 2025 | 6.71 | 6.71 | 6.63 | 6.66 | 6.66 | 7.37% | 42,482 |
| Jul 22, 2025 | 6.19 | 6.23 | 6.19 | 6.20 | 6.20 | -0.99% | 31,848 |
| Jul 21, 2025 | 6.23 | 6.30 | 6.23 | 6.27 | 6.27 | 1.13% | 28,292 |
| Jul 18, 2025 | 6.23 | 6.24 | 6.18 | 6.20 | 6.20 | -1.35% | 18,196 |
| Jul 17, 2025 | 6.27 | 6.31 | 6.26 | 6.28 | 6.28 | 0.48% | 60,376 |
| Jul 16, 2025 | 6.23 | 6.25 | 6.20 | 6.25 | 6.25 | 0.64% | 34,414 |
| Jul 15, 2025 | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | -1.46% | 87,308 |
| Jul 14, 2025 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | -0.28% | 122,898 |
| Jul 11, 2025 | 6.35 | 6.37 | 6.31 | 6.32 | 6.32 | 0.29% | 28,140 |
| Jul 10, 2025 | 6.31 | 6.32 | 6.28 | 6.30 | 6.30 | -1.84% | 57,432 |
| Jul 9, 2025 | 6.21 | 6.45 | 6.21 | 6.42 | 6.42 | 1.58% | 134,623 |
| Jul 8, 2025 | 6.30 | 6.34 | 6.29 | 6.32 | 6.32 | 1.12% | 166,374 |
| Jul 7, 2025 | 6.26 | 6.39 | 6.14 | 6.25 | 6.25 | -4.87% | 116,143 |
| Jul 3, 2025 | 6.49 | 6.60 | 6.37 | 6.57 | 6.57 | 1.08% | 56,976 |
| Jul 2, 2025 | 6.59 | 6.59 | 6.45 | 6.50 | 6.50 | - | 343,129 |
| Jul 1, 2025 | 6.75 | 6.75 | 6.38 | 6.50 | 6.50 | -0.76% | 112,955 |
| Jun 30, 2025 | 6.52 | 6.59 | 6.52 | 6.55 | 6.55 | - | 63,974 |
| Jun 27, 2025 | 6.63 | 6.63 | 6.53 | 6.55 | 6.55 | 1.55% | 64,036 |
| Jun 26, 2025 | 6.32 | 6.45 | 6.26 | 6.45 | 6.45 | 2.46% | 87,469 |
| Jun 25, 2025 | 6.24 | 6.35 | 6.12 | 6.30 | 6.30 | -0.16% | 95,245 |
| Jun 24, 2025 | 6.33 | 6.33 | 6.28 | 6.31 | 6.31 | 2.35% | 262,103 |
| Jun 23, 2025 | 6.15 | 6.21 | 6.11 | 6.16 | 6.16 | -0.92% | 101,202 |
| Jun 20, 2025 | 6.28 | 6.28 | 6.15 | 6.22 | 6.22 | -2.09% | 118,287 |
| Jun 18, 2025 | 6.34 | 6.38 | 6.31 | 6.35 | 6.35 | 0.79% | 166,754 |
| Jun 17, 2025 | 6.35 | 6.35 | 6.29 | 6.30 | 6.30 | - | 81,321 |
| Jun 16, 2025 | 6.37 | 6.37 | 6.30 | 6.30 | 6.30 | -0.47% | 151,134 |
| Jun 13, 2025 | 6.32 | 6.36 | 6.30 | 6.33 | 6.33 | -1.02% | 60,590 |
| Jun 12, 2025 | 6.37 | 6.44 | 6.29 | 6.40 | 6.40 | -1.62% | 59,425 |
| Jun 11, 2025 | 6.50 | 6.50 | 6.46 | 6.50 | 6.50 | 1.09% | 40,458 |
| Jun 10, 2025 | 6.46 | 6.47 | 6.42 | 6.43 | 6.43 | 0.63% | 75,045 |
| Jun 9, 2025 | 6.59 | 6.59 | 6.37 | 6.39 | 6.39 | 1.75% | 66,923 |
| Jun 6, 2025 | 6.24 | 6.32 | 6.22 | 6.28 | 6.28 | -0.79% | 128,267 |
| Jun 5, 2025 | 6.65 | 6.65 | 6.31 | 6.33 | 6.33 | -0.47% | 126,029 |
| Jun 4, 2025 | 6.37 | 6.39 | 6.36 | 6.36 | 6.36 | - | 173,927 |
| Jun 3, 2025 | 6.34 | 6.42 | 6.31 | 6.36 | 6.36 | -2.00% | 98,335 |
| Jun 2, 2025 | 6.45 | 6.49 | 6.42 | 6.49 | 6.49 | 0.46% | 156,329 |
| May 30, 2025 | 6.47 | 6.50 | 6.42 | 6.46 | 6.46 | -1.07% | 271,394 |
| May 29, 2025 | 6.49 | 6.53 | 6.49 | 6.53 | 6.53 | 1.01% | 147,517 |
| May 28, 2025 | 6.48 | 6.50 | 6.44 | 6.47 | 6.47 | 0.23% | 101,004 |
| May 27, 2025 | 6.70 | 6.70 | 6.43 | 6.45 | 6.45 | 0.62% | 114,716 |
| May 23, 2025 | 6.37 | 6.45 | 6.32 | 6.41 | 6.41 | 0.47% | 68,838 |
| May 22, 2025 | 6.38 | 6.45 | 6.31 | 6.38 | 6.38 | -1.09% | 67,698 |
| May 21, 2025 | 6.41 | 6.52 | 6.29 | 6.45 | 6.45 | -1.38% | 43,918 |