SEKEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	8.52	8.58	8.52	8.57	8.57	1.12%	26,654
Nov 6, 2026	8.51	8.54	8.46	8.47	8.47	-4.99%	33,440
Nov 5, 2026	9.62	9.62	8.77	8.92	8.91	-9.22%	22,042
Nov 4, 2026	9.33	9.82	9.33	9.82	9.82	0.41%	9,897
Nov 3, 2026	9.82	9.83	9.75	9.78	9.78	-0.25%	18,270
Nov 2, 2026	9.86	9.90	9.77	9.81	9.81	-3.30%	9,545
Oct 30, 2026	10.16	10.18	10.10	10.14	10.14	-5.03%	8,496
Oct 29, 2026	10.68	10.68	10.65	10.68	10.68	-1.23%	1,742
Oct 28, 2026	10.80	10.85	10.77	10.81	10.81	-1.01%	31,884
Oct 27, 2026	10.75	10.96	10.75	10.92	10.92	2.63%	5,486
Oct 26, 2026	10.65	10.69	10.64	10.64	10.64	0.38%	28,159
Oct 23, 2026	10.39	10.60	10.35	10.60	10.60	2.61%	7,007
Oct 22, 2026	10.36	10.53	10.33	10.33	10.33	-2.18%	9,280
Oct 21, 2026	10.30	10.56	10.22	10.56	10.56	0.76%	4,752
Oct 20, 2026	10.09	10.53	10.09	10.48	10.48	-0.80%	144,625
Oct 19, 2026	10.62	10.62	10.57	10.57	10.57	1.22%	8,375
Oct 16, 2026	10.19	10.73	10.19	10.44	10.44	0.85%	14,384
Oct 15, 2026	10.34	10.39	10.31	10.35	10.35	-2.31%	9,953
Oct 14, 2026	10.62	10.65	10.56	10.60	10.60	-0.33%	3,573
Oct 13, 2026	10.62	10.63	10.57	10.63	10.63	-0.56%	1,943
Oct 12, 2026	10.60	10.69	10.55	10.69	10.69	0.56%	7,787
Oct 9, 2026	10.61	10.65	10.61	10.63	10.63	0.19%	9,969
Oct 8, 2026	10.63	10.64	10.61	10.61	10.61	0.50%	6,329
Oct 7, 2026	10.97	10.97	10.43	10.56	10.56	1.40%	7,649
Oct 6, 2026	10.59	10.64	10.36	10.41	10.41	-1.12%	4,587
Oct 5, 2026	10.51	10.56	10.51	10.53	10.53	-0.23%	12,143
Oct 2, 2026	10.56	10.56	10.48	10.55	10.55	2.72%	10,089
Oct 1, 2026	10.76	10.76	10.27	10.28	10.28	-0.82%	110,907
Sep 30, 2026	10.47	10.48	10.36	10.36	10.36	-1.33%	23,588
Sep 29, 2026	10.39	10.50	10.39	10.50	10.50	2.14%	1,675
Sep 28, 2026	10.25	10.28	10.21	10.28	10.28	-0.85%	7,093
Sep 25, 2026	10.31	10.38	10.31	10.37	10.37	2.76%	3,403
Sep 24, 2026	10.07	10.12	10.02	10.09	10.09	1.37%	5,943
Sep 23, 2026	9.96	10.00	9.95	9.95	9.95	-0.89%	7,238
Sep 22, 2026	10.03	10.12	10.02	10.04	10.04	0.09%	5,445
Sep 21, 2026	10.15	10.15	10.01	10.03	10.03	0.74%	4,283
Sep 18, 2026	9.97	9.99	9.95	9.96	9.96	-2.16%	11,008
Sep 17, 2026	10.19	10.19	10.18	10.18	10.18	0.20%	1,176
Sep 16, 2026	10.16	10.23	10.16	10.16	10.16	2.21%	18,955
Sep 15, 2026	9.94	9.95	9.93	9.94	9.94	-0.55%	1,682
Sep 14, 2026	9.95	10.03	9.95	10.00	10.00	0.15%	21,376
Sep 11, 2026	9.96	9.98	9.76	9.98	9.98	2.40%	2,861
Sep 10, 2026	9.92	9.92	9.66	9.75	9.75	-1.46%	13,914
Sep 9, 2026	9.85	10.04	9.79	9.89	9.89	2.70%	2,164
Sep 8, 2026	9.65	9.67	9.62	9.63	9.63	-7.23%	13,521
Sep 4, 2026	10.34	10.38	10.34	10.38	10.38	0.93%	8,405
Sep 3, 2026	10.26	10.30	10.25	10.29	10.29	1.58%	3,461
Sep 2, 2026	10.08	10.13	10.08	10.13	10.13	-0.54%	7,077
Sep 1, 2026	10.21	10.22	10.14	10.18	10.18	1.63%	9,200
Aug 31, 2026	10.05	10.06	10.00	10.02	10.02	0.12%	5,808