PAR, SEME End of Day and Historical Stock Data []

29 Sep 2025

LAST: 8.209	CHANGE: 0.12	OPEN: 8.197	HIGH: 8.230	ASK: 0.000	VOLUME: 7.9K
LAST: 8.209	CHG(%): 1.52	PREV: 8.086	LOW: 8.184	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Sep 25	8.197	8.230	8.184	8.209	7.9K
26 Sep 25	8.106	8.150	8.059	8.086	2.9K
25 Sep 25	8.151	8.171	8.039	8.146	23.7K
24 Sep 25	8.173	8.195	8.150	8.184	14.8K
23 Sep 25	8.144	8.230	8.121	8.214	56.6K
22 Sep 25	8.063	8.120	8.026	8.120	58.6K
19 Sep 25	8.027	8.064	7.995	7.995	12.5K
18 Sep 25	7.864	8.105	7.864	8.087	59.9K
17 Sep 25	7.736	7.761	7.706	7.729	7.7K
16 Sep 25	7.780	7.821	7.721	7.721	37.5K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8.209