Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sekisui House Spn Ad ADR (OP: SKHSY )

22.52 -0.25 (-1.08%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 10.35 10.74 10.40 10.56 45,627 +0.21(+2.03%)
May 29, 2008 10.35 10.60 10.26 10.35 61,927 +0.19(+1.87%)
May 28, 2008 10.16 10.20 10.00 10.16 75,320 -0.32(-3.05%)
May 27, 2008 10.49 10.55 10.25 10.48 58,420 -0.01(-0.10%)
May 26, 2008 10.49 10.85 10.45 10.49 72,858 +0.00(+0.00%)
May 23, 2008 10.49 10.85 10.45 10.49 72,858 +0.09(+0.87%)
May 22, 2008 10.40 10.60 10.30 10.40 31,476 +0.14(+1.36%)
May 21, 2008 10.26 10.60 10.26 10.26 47,828 -0.45(-4.20%)
May 20, 2008 10.71 10.84 10.64 10.71 70,056 +0.21(+2.00%)
May 19, 2008 10.65 10.69 10.40 10.50 63,004 -0.15(-1.41%)
May 16, 2008 10.65 10.75 10.35 10.65 122,091 +0.03(+0.28%)
May 15, 2008 10.62 10.85 10.45 10.62 40,849 +0.17(+1.63%)
May 14, 2008 10.11 10.60 10.30 10.45 62,404 +0.34(+3.36%)
May 13, 2008 10.11 10.30 9.950 10.11 52,661 -0.04(-0.39%)
May 12, 2008 10.15 10.30 9.950 10.15 84,005 +0.07(+0.69%)
May 09, 2008 10.02 10.25 9.950 10.08 51,777 +0.06(+0.60%)
May 08, 2008 10.02 10.15 10.00 10.02 109,390 +0.16(+1.62%)
May 07, 2008 9.860 10.15 9.860 9.860 148,058 +0.22(+2.28%)
May 06, 2008 9.640 9.700 9.400 9.640 86,569 +0.10(+1.05%)
May 05, 2008 9.540 9.600 9.400 9.540 50,164 -0.01(-0.10%)
May 02, 2008 9.340 9.640 9.400 9.550 72,621 +0.21(+2.25%)
May 01, 2008 9.340 9.400 9.100 9.340 96,422 -0.12(-1.27%)
Apr 30, 2008 9.460 9.600 9.300 9.460 76,504 -0.14(-1.46%)
Apr 29, 2008 9.600 9.820 9.600 9.600 66,942 -0.06(-0.62%)
Apr 28, 2008 9.660 9.750 9.500 9.660 126,520 +0.21(+2.22%)
Apr 25, 2008 9.140 9.460 9.250 9.450 96,146 +0.31(+3.39%)
Apr 24, 2008 9.140 9.190 8.900 9.140 63,726 +0.23(+2.58%)
Apr 23, 2008 8.910 9.040 8.800 8.910 32,777 +0.00(+0.00%)
Apr 22, 2008 8.910 9.150 8.850 8.910 80,365 -0.31(-3.36%)
Apr 21, 2008 9.220 9.400 9.160 9.220 135,675 -0.04(-0.43%)
Apr 18, 2008 9.260 9.350 9.100 9.260 42,020 +0.00(+0.00%)
Apr 17, 2008 9.260 9.300 9.200 9.260 99,947 -0.01(-0.11%)
Apr 16, 2008 9.270 9.400 9.150 9.270 55,586 +0.22(+2.43%)
Apr 15, 2008 9.050 9.200 8.950 9.050 97,544 +0.05(+0.56%)
Apr 14, 2008 8.990 9.100 8.900 9.000 116,674 +0.01(+0.11%)
Apr 11, 2008 8.660 9.000 8.800 8.990 169,981 +0.33(+3.81%)
Apr 10, 2008 8.660 8.950 8.650 8.660 56,670 -0.11(-1.25%)
Apr 09, 2008 8.770 8.990 8.750 8.770 40,976 -0.33(-3.63%)
Apr 08, 2008 9.400 9.240 9.050 9.100 67,300 -0.30(-3.19%)
Apr 07, 2008 9.400 9.590 9.350 9.400 136,971 +0.05(+0.53%)
Apr 04, 2008 9.350 9.590 9.300 9.350 96,158 -0.21(-2.20%)
Apr 03, 2008 9.560 9.750 9.450 9.560 76,962 +0.21(+2.25%)
Apr 02, 2008 9.290 9.500 9.250 9.350 111,541 +0.06(+0.65%)
Apr 01, 2008 9.160 9.400 9.000 9.290 85,609 +0.13(+1.42%)
Mar 31, 2008 9.160 9.450 9.100 9.160 109,768 -0.03(-0.33%)
Mar 28, 2008 9.460 9.410 9.100 9.190 54,204 -0.27(-2.85%)
Mar 27, 2008 9.500 9.690 9.300 9.460 99,724 -0.04(-0.42%)
Mar 26, 2008 9.460 9.800 9.490 9.500 122,533 -0.18(-1.86%)
Mar 25, 2008 0.4600 9.680 9.680 9.680 17,594 +0.00(+0.00%)
Mar 24, 2008 9.010 9.750 9.500 9.680 60,180 +0.67(+7.44%)
Mar 21, 2008 9.010 9.190 8.900 9.010 69,855 +0.00(+0.00%)
Mar 20, 2008 9.010 9.190 8.900 9.010 69,855 +0.06(+0.67%)
Mar 19, 2008 8.950 9.250 8.950 8.950 115,507 +0.04(+0.45%)
Mar 18, 2008 8.550 8.950 8.650 8.910 115,588 +0.36(+4.21%)
Mar 17, 2008 8.550 8.700 8.350 8.550 102,518 -0.20(-2.29%)
Mar 14, 2008 8.870 8.950 8.500 8.750 64,505 -0.12(-1.35%)
Mar 13, 2008 9.040 8.900 8.600 8.870 84,469 -0.17(-1.88%)
Mar 12, 2008 9.040 9.150 8.950 9.040 50,153 +0.13(+1.46%)
Mar 11, 2008 8.910 9.000 8.760 8.910 406,691 +0.15(+1.71%)
Mar 10, 2008 8.760 8.950 8.750 8.760 1,314,473 -0.02(-0.23%)
Mar 07, 2008 8.780 9.100 8.750 8.780 2,520,466 -0.36(-3.94%)
Mar 06, 2008 9.250 9.390 9.010 9.140 3,569,342 -0.11(-1.19%)
Mar 05, 2008 9.350 9.400 9.150 9.250 2,705,805 -0.10(-1.07%)
Mar 04, 2008 9.350 9.690 9.260 9.350 72,207 -0.56(-5.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.