SEKEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.60	9.61	9.60	9.61	-	4.34%	39,005
Jun 2, 2026	9.16	9.22	9.16	9.21	9.21	1.38%	15,182
Jun 1, 2026	9.05	9.11	9.04	9.08	9.08	-0.33%	28,327
May 29, 2026	9.11	9.12	9.08	9.11	9.11	0.89%	17,662
May 28, 2026	8.95	9.06	8.95	9.03	9.03	1.56%	21,817
May 27, 2026	8.91	8.92	8.87	8.89	8.89	-3.15%	17,767
May 26, 2026	9.11	9.18	8.71	9.18	9.18	15.75%	24,118
May 22, 2026	7.89	7.95	7.89	7.93	7.93	3.68%	7,224
May 21, 2026	7.57	7.65	7.57	7.65	7.65	-2.17%	6,520
May 20, 2026	7.73	7.84	7.73	7.82	7.82	-0.76%	3,824
May 19, 2026	7.84	7.90	7.84	7.88	7.88	-1.13%	38,157
May 18, 2026	7.91	7.98	7.91	7.97	7.97	1.85%	10,128
May 15, 2026	7.80	7.84	7.80	7.83	7.83	-0.37%	7,893
May 14, 2026	7.85	7.89	7.85	7.85	7.85	0.11%	11,902
May 13, 2026	7.83	7.87	7.80	7.85	7.85	-0.06%	21,076
May 12, 2026	7.86	7.89	7.82	7.85	7.85	1.29%	59,148
May 11, 2026	7.75	7.76	7.71	7.75	7.75	-0.64%	7,071
May 8, 2026	7.80	7.82	7.77	7.80	7.80	2.63%	16,882
May 7, 2026	7.65	7.69	7.55	7.60	7.60	4.97%	46,575
May 6, 2026	7.45	7.71	7.04	7.24	7.24	3.37%	17,122
May 5, 2026	6.98	7.00	6.92	7.00	7.00	0.49%	6,018
May 4, 2026	6.85	7.06	6.85	6.97	6.97	-2.11%	29,530
May 1, 2026	7.30	7.30	6.95	7.12	7.12	8.04%	12,496
Apr 30, 2026	6.61	6.64	6.59	6.59	6.59	1.07%	13,041
Apr 29, 2026	6.52	6.53	6.49	6.52	6.52	-0.61%	6,984
Apr 28, 2026	6.59	6.64	6.52	6.56	6.56	1.39%	17,298
Apr 27, 2026	6.59	6.59	6.36	6.47	6.47	2.05%	14,306
Apr 24, 2026	6.27	6.36	6.27	6.34	6.34	-1.93%	44,266
Apr 23, 2026	6.47	6.49	6.41	6.47	6.47	-0.69%	13,085
Apr 22, 2026	6.50	6.52	6.47	6.51	6.51	-0.76%	6,310
Apr 21, 2026	6.64	6.64	6.55	6.56	6.56	-2.38%	10,477
Apr 20, 2026	6.71	6.72	6.69	6.72	6.72	-1.61%	32,733
Apr 17, 2026	7.05	7.05	6.82	6.83	6.83	2.25%	12,816
Apr 16, 2026	6.67	6.68	6.64	6.68	6.68	0.30%	13,967
Apr 15, 2026	6.60	6.67	6.60	6.66	6.66	1.99%	22,227
Apr 14, 2026	6.51	6.58	6.48	6.53	6.53	-	23,332
Apr 13, 2026	6.45	6.53	6.45	6.53	6.53	0.73%	53,234
Apr 10, 2026	6.48	6.52	6.46	6.48	6.48	-1.18%	8,798
Apr 9, 2026	6.54	6.60	6.51	6.56	6.56	-2.24%	15,433
Apr 8, 2026	6.70	6.71	6.65	6.71	6.71	5.34%	40,542
Apr 7, 2026	6.31	6.37	6.26	6.37	6.37	0.63%	74,626
Apr 6, 2026	6.29	6.33	6.27	6.33	6.33	2.15%	16,949
Apr 2, 2026	6.11	6.20	6.11	6.20	6.20	-1.48%	66,507
Apr 1, 2026	6.24	6.29	6.23	6.29	6.29	3.97%	94,656
Mar 31, 2026	6.11	6.13	6.03	6.05	6.05	-0.66%	42,967
Mar 30, 2026	6.09	6.11	6.03	6.09	6.09	0.79%	46,153
Mar 27, 2026	6.10	6.11	6.02	6.04	6.04	-1.19%	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