SEIKO EPSON CORP ADR EACH REP 0 - Price History
Monthly price history for SEKEY (SEIKO EPSON CORP ADR EACH REP 0)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.67 | $8.67 |
| March 2024 | $8.71 | $8.71 |
| February 2024 | $8.03 | $8.03 |
| January 2024 | $7.21 | $7.21 |
| December 2023 | $7.41 | $7.41 |
| November 2023 | $7.37 | $7.37 |
| October 2023 | $6.88 | $6.88 |
| September 2023 | $7.81 | $7.81 |
| August 2023 | $7.75 | $7.75 |
| July 2023 | $8.18 | $8.18 |
| June 2023 | $7.73 | $7.73 |
| May 2023 | $7.50 | $7.50 |
| April 2023 | $7.47 | $7.47 |
| March 2023 | $7.09 | $7.09 |
| February 2023 | $6.79 | $6.79 |
| January 2023 | $7.27 | $7.27 |
| December 2022 | $7.34 | $7.34 |
| November 2022 | $7.76 | $7.76 |
| October 2022 | $6.75 | $6.75 |
| September 2022 | $6.79 | $6.79 |
| August 2022 | $7.85 | $7.85 |
| July 2022 | $7.57 | $7.57 |
| June 2022 | $7.02 | $7.02 |
| May 2022 | $8.35 | $8.35 |
| April 2022 | $7.37 | $7.37 |
| March 2022 | $7.48 | $7.48 |
| February 2022 | $7.67 | $7.67 |
| January 2022 | $7.71 | $7.71 |
| December 2021 | $9.20 | $9.20 |
| November 2021 | $7.92 | $7.92 |
| October 2021 | $9 | $9 |
| September 2021 | $10.22 | $10.22 |
| August 2021 | $9.30 | $9.30 |
| July 2021 | $8.71 | $8.71 |
| June 2021 | $8.92 | $8.92 |
| May 2021 | $9.05 | $9.05 |
| April 2021 | $8.61 | $8.61 |
| March 2021 | $8.33 | $8.33 |
| February 2021 | $8.29 | $8.29 |
| January 2021 | $8.50 | $8.50 |
| December 2020 | $7.39 | $7.39 |
| November 2020 | $7.44 | $7.44 |
| October 2020 | $5.73 | $5.73 |
| September 2020 | $5.72 | $5.72 |
| August 2020 | $5.93 | $5.93 |
| July 2020 | $5.30 | $5.30 |
| June 2020 | $5.67 | $5.67 |
| May 2020 | $5.57 | $5.57 |
| April 2020 | $5.62 | $5.62 |
| March 2020 | $5.30 | $5.30 |
| February 2020 | $6.76 | $6.94 |
| January 2020 | $7.17 | $7.36 |
| December 2019 | $7.29 | $7.48 |
| November 2019 | $7.44 | $7.63 |
| October 2019 | $6.83 | $7.01 |
| September 2019 | $6.86 | $7.04 |
| August 2019 | $6.28 | $6.58 |
| July 2019 | $6.94 | $7.26 |
| June 2019 | $7.48 | $7.83 |
| May 2019 | $6.96 | $7.29 |
| April 2019 | $7.68 | $8.04 |
| March 2019 | $7.29 | $7.63 |
| February 2019 | $6.92 | $7.38 |
| January 2019 | $7.21 | $7.69 |
| December 2018 | $6.50 | $6.93 |
| November 2018 | $7.43 | $7.93 |
| October 2018 | $7.53 | $8.03 |
| September 2018 | $7.94 | $8.48 |
| August 2018 | $7.74 | $8.49 |
| July 2018 | $8.22 | $9.01 |
| June 2018 | $7.86 | $8.62 |
| May 2018 | $7.90 | $8.66 |
| April 2018 | $8.54 | $9.36 |
| March 2018 | $7.91 | $8.67 |
| February 2018 | $8.36 | $9.43 |
| January 2018 | $10.48 | $11.82 |
| December 2017 | $10.40 | $11.73 |
| November 2017 | $10.74 | $12.12 |
| October 2017 | $10.56 | $11.92 |
| September 2017 | $10.68 | $12.05 |
| August 2017 | $11.09 | $12.75 |
| July 2017 | $11.40 | $13.10 |
| June 2017 | $9.68 | $11.12 |
| May 2017 | $9.09 | $10.45 |
| April 2017 | $8.81 | $10.13 |
| March 2017 | $9.18 | $10.55 |
| February 2017 | $9.46 | $11.11 |
| January 2017 | $9.01 | $10.58 |
| December 2016 | $8.92 | $10.48 |
| November 2016 | $8.59 | $10.09 |
| October 2016 | $8.59 | $10.09 |
| September 2016 | $8.15 | $9.57 |
| August 2016 | $7.98 | $9.50 |
| July 2016 | $7.39 | $8.80 |
| June 2016 | $6.68 | $7.96 |
| May 2016 | $7.46 | $8.88 |
| April 2016 | $6.93 | $8.25 |
| March 2016 | $6.66 | $7.93 |
| February 2016 | $6.60 | $8 |
| January 2016 | $6.14 | $7.45 |
| December 2015 | $6.37 | $7.72 |
| November 2015 | $6.46 | $7.83 |
| October 2015 | $6.27 | $7.61 |
| September 2015 | $5.84 | $7.08 |
| August 2015 | $6.52 | $8.04 |
| July 2015 | $7.11 | $8.77 |
| June 2015 | $7.17 | $8.84 |
| May 2015 | $7.41 | $9.13 |
| April 2015 | $6.95 | $8.57 |
| March 2015 | $7.17 | $17.68 |
| February 2015 | $7.10 | $18.32 |
| January 2015 | $7.61 | $19.63 |
| December 2014 | $8.10 | $20.90 |
| November 2014 | $9.34 | $24.10 |
| October 2014 | $9.12 | $23.52 |
| September 2014 | $9.34 | $24.11 |
| August 2014 | $9.68 | $25.40 |
| July 2014 | $9.13 | $23.97 |
| June 2014 | $8.09 | $21.23 |
| May 2014 | $6.67 | $17.51 |
| April 2014 | $5.25 | $13.77 |
| March 2014 | $5.94 | $15.58 |
| February 2014 | $5.52 | $15 |
| January 2014 | $5.18 | $14.08 |
| December 2013 | $4.97 | $13.52 |
| November 2013 | $4.44 | $12.06 |
| October 2013 | $3.30 | $8.97 |
| September 2013 | $3 | $8.16 |
| August 2013 | $2.52 | $6.95 |
| July 2013 | $2.42 | $6.66 |
| June 2013 | $2.49 | $6.86 |
| May 2013 | $2.23 | $6.16 |
| April 2013 | $2.11 | $5.81 |
| March 2013 | $1.73 | $4.78 |
| February 2013 | $1.39 | $4.79 |
| January 2013 | $1.46 | $5.02 |
| December 2012 | $1.15 | $3.97 |
| November 2012 | $0.83 | $2.86 |
| October 2012 | $0.81 | $2.79 |
| September 2012 | $0.87 | $3.01 |
| August 2012 | $0.94 | $3.29 |
| July 2012 | $1.09 | $3.84 |
| June 2012 | $1.42 | $5 |
| May 2012 | $1.42 | $4.97 |
| April 2012 | $1.89 | $6.63 |
| March 2012 | $2 | $7.01 |
| February 2012 | $1.86 | $6.74 |
| January 2012 | $1.71 | $6.20 |
| December 2011 | $1.80 | $6.52 |
| November 2011 | $1.89 | $6.85 |
| October 2011 | $1.80 | $6.55 |
| September 2011 | $1.71 | $6.22 |
| August 2011 | $1.84 | $6.93 |
| July 2011 | $2.24 | $8.46 |
| June 2011 | $2.30 | $8.69 |
| May 2011 | $2.20 | $8.32 |
| April 2011 | $2.31 | $8.71 |
| March 2011 | $2.11 | $7.97 |
| February 2011 | $2.18 | $8.39 |
| January 2011 | $2.16 | $8.33 |
| December 2010 | $2.35 | $9.05 |
| November 2010 | $2.13 | $8.20 |
| October 2010 | $2.11 | $8.15 |
| September 2010 | $1.95 | $7.52 |
| August 2010 | $1.63 | $6.42 |
| July 2010 | $1.64 | $6.48 |
| June 2010 | $1.63 | $6.43 |
| May 2010 | $1.73 | $6.82 |
| April 2010 | $2.18 | $8.60 |
| March 2010 | $1.94 | $7.65 |
| February 2010 | $2.13 | $8.44 |
| January 2010 | $2.08 | $8.24 |
| December 2009 | $2 | $7.95 |
| November 2009 | $1.95 | $7.75 |
| October 2009 | $1.91 | $7.57 |
| September 2009 | $1.87 | $7.43 |
| August 2009 | $1.85 | $7.32 |
| July 2009 | $1.93 | $7.66 |
| June 2009 | $2.05 | $8.12 |
| May 2009 | $1.86 | $7.36 |
| April 2009 | $1.76 | $6.96 |
| March 2009 | $1.73 | $6.85 |
| February 2009 | $1.42 | $5.66 |
| January 2009 | $1.58 | $6.31 |
| December 2008 | $1.94 | $7.72 |
| November 2008 | $1.81 | $7.20 |
| October 2008 | $1.84 | $7.35 |
| September 2008 | $2.93 | $11.66 |
| August 2008 | $3.55 | $14.25 |
| July 2008 | $3.36 | $13.45 |
| June 2008 | $3.47 | $13.90 |
| May 2008 | $3.02 | $12.10 |
| April 2008 | $3.27 | $13.10 |
| March 2008 | $3.36 | $13.45 |
| February 2008 | $3.10 | $12.50 |
| January 2008 | $3.03 | $12.20 |
| December 2007 | $2.58 | $10.40 |
| November 2007 | $2.68 | $10.80 |
| October 2007 | $2.86 | $11.55 |
| September 2007 | $3.03 | $12.20 |
| August 2007 | $3.17 | $12.85 |
| July 2007 | $3.58 | $14.50 |
| June 2007 | $3.54 | $14.35 |
| May 2007 | $3.52 | $14.25 |
| April 2007 | $3.75 | $15.20 |
| March 2007 | $3.67 | $14.85 |
| February 2007 | $3.52 | $14.30 |
| January 2007 | $3.36 | $13.65 |
| December 2006 | $2.92 | $11.85 |
| November 2006 | $2.94 | $11.95 |
| October 2006 | $3.16 | $12.85 |
| September 2006 | $3.32 | $13.50 |
| August 2006 | $3.41 | $13.90 |
| July 2006 | $3.38 | $13.80 |
| June 2006 | $3.38 | $13.80 |
| May 2006 | $3.22 | $13.15 |
| April 2006 | $3.82 | $15.60 |
| March 2006 | $3.43 | $14 |
| February 2006 | $2.81 | $11.50 |
| January 2006 | $3.11 | $12.75 |
| December 2005 | $3.02 | $12.35 |
| November 2005 | $3.11 | $12.75 |
| October 2005 | $2.91 | $11.90 |
| September 2005 | $3.20 | $13.10 |
| August 2005 | $3.72 | $15.30 |
| July 2005 | $3.60 | $14.80 |
| June 2005 | $4.09 | $16.80 |
| May 2005 | $4.01 | $16.50 |
| April 2005 | $4.23 | $17.40 |
| March 2005 | $4.56 | $18.75 |
| February 2005 | $4.84 | $19.95 |
| January 2005 | $5.10 | $21 |
| December 2004 | $5.46 | $22.50 |
| November 2004 | $4.97 | $20.55 |
| October 2004 | $5.06 | $20.90 |
| September 2004 | $5.08 | $21 |
| August 2004 | $5.01 | $20.70 |
| July 2004 | $4.72 | $19.50 |
SEKEY
Price: $8.46
52 week price:
Payout Ratio: 7.02%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 0.56 USD
P/E Ratio: 14.11
Exchange: PNK
Sector: Technology
Industry: Computer Hardware
Volume: 146700
Market Capitalization: 5.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 20
DGR3: -11.99%
DGR5: 3.62%
DGR10: 6.41%