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 31, 2012 8.360 8.390 8.300 8.350 249,802 +0.19(+2.33%)
May 30, 2012 8.240 8.240 8.160 8.160 76,679 -0.09(-1.09%)
May 29, 2012 8.250 8.280 8.200 8.250 95,530 +0.01(+0.12%)
May 25, 2012 8.280 8.300 8.240 8.240 133,777 +0.01(+0.12%)
May 24, 2012 8.200 8.274 8.190 8.230 202,676 +0.00(+0.00%)
May 23, 2012 8.200 8.230 8.160 8.230 125,813 -0.10(-1.20%)
May 22, 2012 8.350 8.390 8.310 8.330 127,878 -0.07(-0.83%)
May 21, 2012 8.330 8.410 8.330 8.400 142,954 +0.06(+0.72%)
May 18, 2012 8.370 8.380 8.310 8.340 122,714 -0.08(-0.95%)
May 17, 2012 8.450 8.470 8.410 8.420 80,443 +0.05(+0.60%)
May 16, 2012 8.370 8.430 8.370 8.370 83,037 -0.16(-1.88%)
May 15, 2012 8.550 8.600 8.520 8.530 87,754 -0.04(-0.47%)
May 14, 2012 8.530 8.580 8.530 8.570 226,627 -0.01(-0.12%)
May 11, 2012 8.520 8.650 8.520 8.580 218,683 -0.28(-3.16%)
May 10, 2012 8.880 8.950 8.850 8.860 115,224 -0.02(-0.23%)
May 09, 2012 8.780 8.930 8.780 8.880 67,405 -0.09(-1.00%)
May 08, 2012 8.930 8.970 8.900 8.970 136,280 -0.08(-0.88%)
May 07, 2012 8.960 9.090 8.960 9.050 109,213 +0.05(+0.56%)
May 04, 2012 8.940 9.020 8.940 9.000 164,104 +0.01(+0.11%)
May 03, 2012 9.020 9.070 8.960 8.990 135,229 -0.10(-1.10%)
May 02, 2012 9.050 9.100 9.050 9.090 172,998 -0.04(-0.44%)
May 01, 2012 9.080 9.160 9.080 9.130 130,811 -0.03(-0.33%)
Apr 30, 2012 9.120 9.190 9.120 9.160 125,414 -0.01(-0.11%)
Apr 27, 2012 9.070 9.180 9.070 9.170 101,491 -0.06(-0.65%)
Apr 26, 2012 9.190 9.250 9.190 9.230 143,226 -0.05(-0.54%)
Apr 25, 2012 9.220 9.280 9.200 9.280 333,728 +0.16(+1.75%)
Apr 24, 2012 9.080 9.190 9.080 9.120 100,880 +0.05(+0.55%)
Apr 23, 2012 8.950 9.070 8.950 9.070 89,078 -0.02(-0.22%)
Apr 20, 2012 9.090 9.130 9.080 9.090 198,232 +0.08(+0.89%)
Apr 19, 2012 9.130 9.130 8.990 9.010 123,646 -0.19(-2.07%)
Apr 18, 2012 9.190 9.230 9.100 9.200 416,338 -0.02(-0.22%)
Apr 17, 2012 9.190 9.240 9.190 9.220 1,222,721 -0.12(-1.28%)
Apr 16, 2012 9.310 9.390 9.310 9.340 100,722 -0.02(-0.21%)
Apr 13, 2012 9.400 9.410 9.360 9.360 121,029 -0.08(-0.85%)
Apr 12, 2012 9.340 9.450 9.340 9.440 113,450 +0.05(+0.53%)
Apr 11, 2012 9.420 9.420 9.390 9.390 107,260 +0.09(+0.97%)
Apr 10, 2012 9.320 9.380 9.280 9.300 97,819 +0.05(+0.54%)
Apr 09, 2012 9.230 9.310 9.230 9.250 84,304 -0.11(-1.18%)
Apr 05, 2012 9.390 9.400 9.340 9.360 179,757 -0.07(-0.74%)
Apr 04, 2012 9.470 9.470 9.390 9.430 108,944 -0.14(-1.46%)
Apr 03, 2012 9.700 9.720 9.550 9.570 91,195 -0.09(-0.93%)
Apr 02, 2012 9.600 9.690 9.600 9.660 84,217 -0.11(-1.13%)
Mar 30, 2012 9.810 9.812 9.730 9.770 124,539 +0.05(+0.51%)
Mar 29, 2012 9.740 9.740 9.680 9.720 76,906 +0.08(+0.83%)
Mar 28, 2012 9.710 9.710 9.620 9.640 235,344 -0.05(-0.52%)
Mar 27, 2012 9.650 9.700 9.620 9.690 73,703 +0.09(+0.94%)
Mar 26, 2012 9.650 9.650 9.600 9.600 87,303 +0.01(+0.10%)
Mar 23, 2012 9.600 9.640 9.580 9.590 85,900 +0.07(+0.74%)
Mar 22, 2012 9.640 9.640 9.510 9.520 130,023 -0.01(-0.10%)
Mar 21, 2012 9.580 9.580 9.500 9.530 195,889 -0.07(-0.73%)
Mar 20, 2012 9.560 9.650 9.560 9.600 63,885 -0.10(-1.03%)
Mar 19, 2012 9.710 9.710 9.680 9.700 198,526 +0.08(+0.83%)
Mar 16, 2012 9.630 9.690 9.620 9.620 122,979 +0.00(+0.00%)
Mar 15, 2012 9.660 9.700 9.620 9.620 112,381 +0.07(+0.73%)
Mar 14, 2012 9.660 9.660 9.520 9.550 55,713 -0.18(-1.85%)
Mar 13, 2012 9.630 9.740 9.630 9.730 50,233 +0.10(+1.04%)
Mar 12, 2012 9.640 9.660 9.620 9.630 26,878 -0.05(-0.52%)
Mar 09, 2012 9.680 9.710 9.670 9.680 29,001 +0.04(+0.41%)
Mar 08, 2012 9.580 9.700 9.580 9.640 64,235 +0.13(+1.37%)
Mar 07, 2012 9.460 9.510 9.460 9.510 16,553 -0.02(-0.21%)
Mar 06, 2012 9.580 9.580 9.520 9.530 123,708 +0.03(+0.32%)
Mar 05, 2012 9.540 9.540 9.490 9.500 44,013 +0.02(+0.21%)
Mar 02, 2012 9.510 9.520 9.480 9.480 76,590 -0.02(-0.21%)
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.