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 )

22.49 -0.28 (-1.25%)
Streaming Delayed Price Updated: 3:28 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 28, 2010 9.010 9.130 8.910 8.920 33,285 -0.09(-1.00%)
May 27, 2010 8.880 9.150 8.880 9.010 34,482 +0.08(+0.90%)
May 26, 2010 8.810 9.040 8.810 8.930 69,608 -0.35(-3.77%)
May 25, 2010 8.950 9.280 8.950 9.280 80,986 +0.12(+1.31%)
May 24, 2010 9.000 9.160 9.000 9.160 132,365 +0.31(+3.50%)
May 21, 2010 8.600 8.890 8.600 8.850 115,531 +0.08(+0.91%)
May 20, 2010 8.740 8.900 8.740 8.770 86,428 -0.20(-2.23%)
May 19, 2010 8.850 9.020 8.850 8.970 91,113 +0.07(+0.79%)
May 18, 2010 8.890 9.070 8.830 8.900 55,843 -0.15(-1.66%)
May 17, 2010 9.190 9.190 8.900 9.050 45,413 +0.08(+0.89%)
May 14, 2010 8.930 9.120 8.930 8.970 104,898 -0.20(-2.18%)
May 13, 2010 9.150 9.260 9.120 9.170 31,516 -0.24(-2.55%)
May 12, 2010 9.230 9.430 9.210 9.410 41,120 +0.04(+0.43%)
May 11, 2010 9.420 9.530 9.320 9.370 39,866 +0.02(+0.21%)
May 10, 2010 9.200 9.350 9.190 9.350 44,840 +0.35(+3.89%)
May 07, 2010 9.010 9.290 8.920 9.000 62,802 -0.29(-3.12%)
May 06, 2010 9.170 9.290 8.930 9.290 29,734 -0.03(-0.32%)
May 05, 2010 9.340 9.400 9.300 9.320 62,935 +0.01(+0.11%)
May 04, 2010 9.260 9.440 9.210 9.310 27,810 -0.12(-1.27%)
May 03, 2010 9.330 9.690 9.330 9.430 19,965 +0.06(+0.64%)
Apr 30, 2010 9.420 9.650 9.370 9.370 28,905 -0.16(-1.68%)
Apr 29, 2010 9.350 9.530 9.350 9.530 22,108 +0.07(+0.74%)
Apr 28, 2010 9.300 9.490 9.300 9.460 22,884 +0.06(+0.64%)
Apr 27, 2010 9.550 9.660 9.350 9.400 41,236 -0.25(-2.59%)
Apr 26, 2010 9.550 9.750 9.550 9.650 29,518 +0.21(+2.22%)
Apr 23, 2010 9.440 9.600 9.440 9.440 39,533 -0.26(-2.68%)
Apr 22, 2010 9.640 9.700 9.500 9.700 131,344 -0.05(-0.51%)
Apr 21, 2010 9.630 9.750 9.630 9.750 33,819 +0.12(+1.25%)
Apr 20, 2010 9.630 9.650 9.560 9.630 27,729 -0.02(-0.21%)
Apr 19, 2010 9.590 9.720 9.590 9.650 37,172 +0.02(+0.21%)
Apr 16, 2010 9.610 9.680 9.560 9.630 40,021 -0.17(-1.73%)
Apr 15, 2010 9.760 9.940 9.760 9.800 27,336 -0.10(-1.01%)
Apr 14, 2010 9.840 10.00 9.840 9.900 25,432 +0.13(+1.33%)
Apr 13, 2010 9.760 9.850 9.760 9.770 35,659 -0.07(-0.71%)
Apr 12, 2010 9.770 9.900 9.770 9.840 18,404 +0.08(+0.82%)
Apr 09, 2010 9.790 9.900 9.760 9.760 177,114 -0.19(-1.91%)
Apr 08, 2010 9.850 10.00 9.850 9.950 51,825 +0.05(+0.51%)
Apr 07, 2010 9.850 10.03 9.850 9.900 51,943 -0.14(-1.39%)
Apr 06, 2010 9.890 10.05 9.890 10.04 30,208 +0.03(+0.30%)
Apr 05, 2010 9.890 10.05 9.890 10.01 25,988 +0.02(+0.20%)
Apr 01, 2010 9.990 9.990 9.990 0 +0.03(+0.30%)
Mar 31, 2010 9.960 10.08 9.960 9.960 59,310 -0.15(-1.48%)
Mar 30, 2010 10.00 10.19 10.00 10.11 40,915 +0.03(+0.30%)
Mar 29, 2010 10.05 10.15 10.05 10.08 38,887 +0.03(+0.30%)
Mar 26, 2010 9.860 10.18 9.480 10.05 486,654 +0.05(+0.50%)
Mar 25, 2010 10.03 10.15 9.990 10.00 477,579 +0.00(+0.00%)
Mar 24, 2010 10.00 10.17 10.00 10.00 451,909 -0.30(-2.91%)
Mar 23, 2010 10.20 10.39 10.20 10.30 23,732 -0.05(-0.48%)
Mar 22, 2010 10.30 10.50 10.30 10.35 133,895 +0.00(+0.00%)
Mar 19, 2010 10.45 10.46 10.25 10.35 40,660 -0.12(-1.15%)
Mar 18, 2010 10.45 10.56 10.45 10.47 57,370 -0.12(-1.13%)
Mar 17, 2010 10.52 10.63 10.52 10.59 21,408 +0.06(+0.57%)
Mar 16, 2010 10.52 10.66 10.51 10.53 31,374 -0.02(-0.19%)
Mar 15, 2010 10.54 10.64 10.54 10.55 95,400 +0.10(+0.96%)
Mar 12, 2010 10.38 10.52 10.37 10.45 35,458 +0.09(+0.87%)
Mar 11, 2010 10.26 10.43 10.26 10.36 47,660 +0.14(+1.37%)
Mar 10, 2010 10.23 10.30 10.11 10.22 32,264 -0.06(-0.58%)
Mar 09, 2010 10.25 10.39 10.22 10.28 24,859 +0.13(+1.28%)
Mar 08, 2010 10.09 10.24 10.09 10.15 38,074 -0.02(-0.20%)
Mar 05, 2010 9.880 10.18 9.880 10.17 38,271 +0.36(+3.67%)
Mar 04, 2010 9.610 9.880 9.610 9.810 279,260 -0.21(-2.10%)
Mar 03, 2010 9.980 10.15 9.980 10.02 35,567 -0.17(-1.67%)
Mar 02, 2010 9.940 10.21 9.940 10.19 37,224 +0.33(+3.35%)
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.