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 )

22.50 -0.27 (-1.16%)
Streaming Delayed Price Updated: 1:43 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 24, 2011 9.260 9.390 9.260 9.330 67,894 +0.01(+0.11%)
May 23, 2011 9.220 9.390 9.220 9.320 22,220 -0.13(-1.38%)
May 20, 2011 9.540 9.540 9.450 9.450 28,658 -0.10(-1.05%)
May 19, 2011 9.360 9.550 9.360 9.550 26,019 -0.10(-1.04%)
May 18, 2011 9.500 9.660 9.500 9.650 74,742 +0.20(+2.12%)
May 17, 2011 9.350 9.450 9.350 9.450 20,407 -0.06(-0.63%)
May 16, 2011 9.430 9.640 9.430 9.510 33,015 +0.03(+0.32%)
May 13, 2011 9.450 9.590 9.450 9.480 17,976 -0.26(-2.67%)
May 12, 2011 9.550 9.740 9.550 9.740 15,245 +0.05(+0.52%)
May 11, 2011 9.730 9.780 9.690 9.690 75,901 +0.13(+1.36%)
May 10, 2011 9.440 9.570 9.440 9.560 41,585 -0.08(-0.83%)
May 09, 2011 9.440 9.640 9.440 9.640 12,811 +0.09(+0.94%)
May 06, 2011 9.460 9.630 9.460 9.550 14,877 +0.06(+0.63%)
May 05, 2011 9.530 9.620 9.490 9.490 15,824 -0.04(-0.42%)
May 04, 2011 9.520 9.580 9.520 9.530 39,672 +0.01(+0.11%)
May 03, 2011 9.540 9.600 9.500 9.520 31,513 -0.06(-0.63%)
May 02, 2011 9.580 9.580 9.510 9.580 24,882 -0.04(-0.42%)
Apr 29, 2011 9.600 9.660 9.600 9.620 44,424 +0.00(+0.00%)
Apr 28, 2011 9.520 9.620 9.520 9.620 47,661 +0.37(+4.00%)
Apr 27, 2011 9.150 9.250 9.110 9.250 41,903 -0.15(-1.60%)
Apr 26, 2011 9.210 9.420 9.210 9.400 27,977 +0.14(+1.51%)
Apr 25, 2011 9.250 9.410 9.250 9.260 16,023 -0.14(-1.49%)
Apr 21, 2011 9.260 9.410 9.260 9.400 53,377 -0.04(-0.42%)
Apr 20, 2011 9.440 9.520 9.420 9.440 28,289 -0.07(-0.74%)
Apr 19, 2011 9.540 9.540 9.400 9.510 19,227 +0.02(+0.21%)
Apr 18, 2011 9.490 9.500 9.440 9.490 10,086 -0.15(-1.56%)
Apr 15, 2011 9.500 9.640 9.500 9.640 42,781 +0.11(+1.15%)
Apr 14, 2011 9.380 9.530 9.380 9.530 28,803 +0.24(+2.58%)
Apr 13, 2011 9.200 9.290 9.200 9.290 110,189 +0.01(+0.11%)
Apr 12, 2011 9.020 9.290 9.020 9.280 258,940 +0.11(+1.20%)
Apr 11, 2011 9.080 9.210 9.080 9.170 33,764 +0.08(+0.88%)
Apr 08, 2011 9.090 9.140 9.090 9.090 14,101 +0.09(+1.00%)
Apr 07, 2011 8.950 9.050 8.880 9.000 22,133 -0.19(-2.07%)
Apr 06, 2011 9.030 9.210 9.030 9.190 32,359 +0.15(+1.66%)
Apr 05, 2011 9.060 9.120 9.000 9.040 39,511 -0.30(-3.21%)
Apr 04, 2011 9.320 9.350 9.320 9.340 45,994 -0.01(-0.11%)
Apr 01, 2011 9.190 9.350 9.190 9.350 18,063 -0.07(-0.74%)
Mar 31, 2011 9.320 9.580 9.320 9.420 22,397 -0.24(-2.48%)
Mar 30, 2011 9.660 9.660 9.660 9.660 16,652 +0.15(+1.58%)
Mar 29, 2011 9.570 9.570 9.370 9.510 299,308 -0.34(-3.45%)
Mar 28, 2011 10.00 10.00 9.810 9.850 21,833 -0.10(-1.01%)
Mar 25, 2011 10.10 10.10 9.910 9.950 25,798 -0.17(-1.68%)
Mar 24, 2011 9.930 10.13 9.930 10.12 117,030 +0.09(+0.90%)
Mar 23, 2011 9.900 10.08 9.850 10.03 122,228 -0.12(-1.18%)
Mar 22, 2011 10.05 10.35 10.03 10.15 43,199 +0.10(+1.00%)
Mar 21, 2011 9.900 10.05 9.820 10.05 53,164 +0.36(+3.72%)
Mar 18, 2011 9.610 9.690 9.560 9.690 77,046 +0.00(+0.00%)
Mar 17, 2011 9.480 9.700 9.470 9.690 67,909 -0.13(-1.32%)
Mar 16, 2011 9.560 9.870 9.540 9.820 26,804 +0.27(+2.83%)
Mar 15, 2011 9.370 9.890 8.800 9.550 143,919 -1.30(-11.98%)
Mar 14, 2011 10.35 11.01 10.32 10.85 78,933 +1.27(+13.26%)
Mar 11, 2011 9.430 9.730 9.430 9.580 90,215 -0.13(-1.34%)
Mar 10, 2011 9.610 9.820 9.610 9.710 59,989 -0.06(-0.61%)
Mar 09, 2011 9.760 9.900 9.760 9.770 131,540 -0.05(-0.51%)
Mar 08, 2011 9.740 9.900 9.740 9.820 47,823 -0.45(-4.38%)
Mar 07, 2011 10.09 10.30 10.09 10.27 21,265 -0.07(-0.68%)
Mar 04, 2011 10.11 10.39 10.11 10.34 22,713 -0.02(-0.19%)
Mar 03, 2011 10.16 10.36 10.16 10.36 39,187 +0.20(+1.97%)
Mar 02, 2011 10.10 10.25 10.10 10.16 100,693 -0.22(-2.12%)
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.