Secom Co. Ltd. (SOMLY)
OTC: SOMLY
· Real-Time Price · USD
9.08
-0.06 (-0.66%)
At close: Jun 06, 2025, 3:55 PM
SOMLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.01 | 9.19 | 9.01 | 9.14 | 9.14 | -0.44% | 43,310 |
| Jun 4, 2025 | 9.13 | 9.19 | 9.13 | 9.18 | 9.18 | 0.00% | 50,600 |
| Jun 3, 2025 | 9.28 | 9.28 | 9.16 | 9.18 | 9.18 | -1.61% | 218,000 |
| Jun 2, 2025 | 9.66 | 9.66 | 9.25 | 9.33 | 9.33 | 2.53% | 73,310 |
| May 30, 2025 | 8.95 | 9.11 | 8.89 | 9.10 | 9.10 | -1.94% | 47,500 |
| May 29, 2025 | 9.27 | 9.33 | 9.26 | 9.28 | 9.28 | 0.32% | 51,423 |
| May 28, 2025 | 9.69 | 9.69 | 9.25 | 9.25 | 9.25 | -0.43% | 73,300 |
| May 27, 2025 | 9.63 | 9.63 | 9.13 | 9.29 | 9.29 | -0.32% | 61,816 |
| May 23, 2025 | 9.26 | 9.63 | 9.25 | 9.32 | 9.32 | 0.54% | 59,302 |
| May 22, 2025 | 9.36 | 9.36 | 9.21 | 9.27 | 9.27 | -0.32% | 79,747 |
| May 21, 2025 | 9.33 | 9.36 | 9.30 | 9.30 | 9.30 | 0.22% | 79,149 |
| May 20, 2025 | 9.26 | 9.29 | 9.07 | 9.28 | 9.28 | 0.22% | 108,413 |
| May 19, 2025 | 9.01 | 9.28 | 9.01 | 9.26 | 9.26 | 0.87% | 77,100 |
| May 16, 2025 | 9.35 | 9.50 | 9.14 | 9.18 | 9.18 | 2.00% | 58,100 |
| May 15, 2025 | 8.66 | 9.02 | 8.66 | 9.00 | 9.00 | 2.39% | 61,744 |
| May 14, 2025 | 8.83 | 8.85 | 8.74 | 8.79 | 8.79 | -0.45% | 114,724 |
| May 13, 2025 | 8.55 | 8.87 | 8.55 | 8.83 | 8.83 | -9.62% | 161,121 |
| May 12, 2025 | 9.40 | 9.77 | 9.30 | 9.77 | 9.77 | 2.95% | 92,700 |
| May 9, 2025 | 9.91 | 9.91 | 9.18 | 9.49 | 9.49 | 1.39% | 89,200 |
| May 8, 2025 | 9.79 | 9.79 | 9.30 | 9.36 | 9.36 | 0.65% | 74,915 |