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: 1:52 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 29, 2009 9.400 9.700 9.400 9.590 36,454 +0.02(+0.21%)
May 28, 2009 9.400 9.700 9.400 9.570 52,114 -0.18(-1.85%)
May 27, 2009 9.750 9.990 9.750 9.750 42,378 -0.20(-2.01%)
May 26, 2009 9.740 10.04 9.740 9.950 30,677 +0.40(+4.19%)
May 22, 2009 9.550 9.740 9.550 9.550 43,520 +0.09(+0.95%)
May 21, 2009 9.450 9.700 9.400 9.460 456,810 -0.05(-0.53%)
May 20, 2009 9.400 9.680 9.400 9.510 935,524 +0.05(+0.53%)
May 19, 2009 9.260 9.530 9.260 9.460 60,716 +0.05(+0.53%)
May 18, 2009 9.000 9.450 9.000 9.410 35,413 +0.01(+0.11%)
May 17, 2009 9.350 9.400 9.350 9.400 4,565 +0.05(+0.53%)
May 15, 2009 9.350 9.510 9.350 9.350 33,466 +0.13(+1.41%)
May 14, 2009 9.010 9.300 9.010 9.220 40,148 +0.16(+1.77%)
May 13, 2009 9.100 9.400 9.020 9.060 82,894 -0.34(-3.62%)
May 12, 2009 9.200 9.450 9.200 9.400 50,526 -0.05(-0.53%)
May 11, 2009 9.450 9.590 9.440 9.450 61,972 +0.07(+0.75%)
May 08, 2009 9.160 9.480 9.160 9.380 95,296 +0.18(+1.96%)
May 07, 2009 9.250 9.460 9.160 9.200 63,416 +0.15(+1.66%)
May 06, 2009 8.860 9.140 8.860 9.050 49,913 +0.20(+2.26%)
May 05, 2009 8.830 8.950 8.830 8.850 26,438 +0.01(+0.11%)
May 04, 2009 8.460 8.950 8.460 8.840 56,469 +0.22(+2.55%)
May 01, 2009 8.500 8.790 8.500 8.620 45,983 +0.06(+0.70%)
Apr 30, 2009 8.700 8.740 8.550 8.560 63,486 -0.09(-1.04%)
Apr 29, 2009 8.370 8.750 8.370 8.650 66,036 +0.04(+0.46%)
Apr 28, 2009 8.350 8.700 8.350 8.610 18,739 -0.22(-2.49%)
Apr 27, 2009 8.570 8.940 8.570 8.830 58,156 +0.03(+0.34%)
Apr 24, 2009 8.620 8.900 8.620 8.800 40,041 +0.11(+1.27%)
Apr 23, 2009 8.520 8.750 8.520 8.690 62,181 +0.36(+4.32%)
Apr 22, 2009 8.200 8.490 8.200 8.330 37,223 -0.03(-0.36%)
Apr 21, 2009 8.250 8.510 8.250 8.360 57,712 +0.00(+0.00%)
Apr 20, 2009 8.420 8.590 8.360 8.360 49,882 -0.20(-2.34%)
Apr 17, 2009 8.700 8.700 8.450 8.560 50,247 +0.10(+1.18%)
Apr 16, 2009 8.300 8.550 8.300 8.460 79,251 +0.05(+0.59%)
Apr 15, 2009 8.220 8.440 8.220 8.410 83,126 -0.09(-1.06%)
Apr 14, 2009 8.310 8.600 8.310 8.500 36,970 -0.01(-0.12%)
Apr 13, 2009 8.250 8.530 8.250 8.510 141,286 +0.11(+1.31%)
Apr 09, 2009 8.250 8.450 8.250 8.400 531,143 +0.17(+2.07%)
Apr 08, 2009 8.130 8.390 8.130 8.230 78,288 -0.10(-1.20%)
Apr 07, 2009 8.500 8.500 8.280 8.330 69,256 +0.34(+4.26%)
Apr 06, 2009 7.940 8.160 7.920 7.990 28,502 -0.30(-3.62%)
Apr 03, 2009 8.160 8.380 8.160 8.290 63,932 -0.18(-2.13%)
Apr 02, 2009 8.260 8.570 8.260 8.470 84,344 +0.27(+3.29%)
Apr 01, 2009 7.900 8.200 7.900 8.200 63,881 +0.61(+8.04%)
Mar 31, 2009 7.530 7.760 7.520 7.590 118,475 -0.09(-1.17%)
Mar 30, 2009 7.730 7.810 7.660 7.680 59,433 -0.26(-3.27%)
Mar 26, 2009 7.860 8.030 7.860 7.940 77,367 -0.16(-1.98%)
Mar 25, 2009 7.980 8.330 7.950 8.100 263,702 +0.30(+3.85%)
Mar 24, 2009 7.700 7.940 7.700 7.800 69,916 -0.09(-1.14%)
Mar 23, 2009 7.700 7.890 7.700 7.890 47,359 +0.57(+7.79%)
Mar 20, 2009 7.350 7.580 7.310 7.320 58,933 -0.25(-3.30%)
Mar 19, 2009 7.500 7.700 7.400 7.570 67,895 -0.11(-1.43%)
Mar 18, 2009 7.300 7.880 7.300 7.680 132,657 +0.36(+4.92%)
Mar 17, 2009 7.100 7.380 7.100 7.320 90,351 +0.51(+7.49%)
Mar 16, 2009 6.720 7.000 6.720 6.810 67,134 +0.32(+4.93%)
Mar 13, 2009 6.400 6.630 6.400 6.490 107,409 -0.11(-1.67%)
Mar 12, 2009 6.300 6.600 6.300 6.600 73,553 +0.04(+0.61%)
Mar 11, 2009 6.500 6.640 6.500 6.560 120,853 +0.13(+2.02%)
Mar 10, 2009 6.100 6.490 6.100 6.430 162,331 +0.37(+6.11%)
Mar 09, 2009 6.000 6.290 6.000 6.060 95,140 -0.24(-3.81%)
Mar 06, 2009 6.300 6.450 6.200 6.300 144,845 -0.30(-4.55%)
Mar 05, 2009 6.550 6.750 6.470 6.600 117,349 +0.10(+1.54%)
Mar 04, 2009 6.300 6.630 6.300 6.500 222,487 +0.24(+3.83%)
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.