Skip to main content

Sika Finanz Ag [Switzerland] ADR (OP: SXYAY )

28.95 +0.30 (+1.05%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.71 27.92 27.65 27.66 85,353 -0.22(-0.79%)
May 27, 2022 27.68 27.94 27.68 27.88 261,634 +1.09(+4.07%)
May 26, 2022 26.46 27.65 26.46 26.79 62,405 +0.33(+1.25%)
May 25, 2022 26.43 26.56 26.31 26.46 89,683 -0.37(-1.38%)
May 24, 2022 26.97 26.97 26.43 26.83 113,990 -0.08(-0.28%)
May 23, 2022 26.99 27.04 26.73 26.91 94,224 +0.58(+2.18%)
May 20, 2022 26.68 26.68 26.02 26.33 101,348 +0.15(+0.57%)
May 19, 2022 25.77 26.32 25.72 26.18 85,697 +0.03(+0.11%)
May 18, 2022 26.23 26.58 26.14 26.15 76,537 -0.38(-1.43%)
May 17, 2022 26.71 26.74 26.34 26.53 154,906 +0.59(+2.25%)
May 16, 2022 26.02 26.13 25.68 25.95 87,561 -0.32(-1.20%)
May 13, 2022 25.98 26.50 25.93 26.26 163,391 +0.38(+1.47%)
May 12, 2022 25.20 26.15 25.13 25.88 152,476 +0.19(+0.74%)
May 11, 2022 25.89 26.27 25.68 25.69 131,643 -0.30(-1.15%)
May 10, 2022 26.56 26.56 25.87 25.99 169,025 +0.10(+0.39%)
May 09, 2022 26.30 26.41 25.80 25.89 97,796 -1.91(-6.87%)
May 06, 2022 27.95 28.13 27.55 27.80 128,480 -1.40(-4.79%)
May 05, 2022 29.74 29.78 28.98 29.20 92,867 -0.96(-3.18%)
May 04, 2022 29.54 30.16 29.22 30.16 75,908 +0.26(+0.87%)
May 03, 2022 29.98 30.08 29.81 29.90 73,321 -0.16(-0.53%)
May 02, 2022 30.20 30.35 29.80 30.06 109,505 -0.44(-1.44%)
Apr 29, 2022 30.97 31.16 30.50 30.50 60,972 -0.22(-0.72%)
Apr 28, 2022 30.44 30.84 30.27 30.72 96,275 +0.27(+0.89%)
Apr 27, 2022 30.41 30.73 30.25 30.45 106,367 -0.01(-0.03%)
Apr 26, 2022 31.45 31.46 30.46 30.46 95,143 -1.02(-3.24%)
Apr 25, 2022 31.30 31.58 31.12 31.48 71,912 -0.54(-1.69%)
Apr 22, 2022 32.33 32.45 31.75 32.02 50,212 -0.55(-1.70%)
Apr 21, 2022 33.32 33.35 32.46 32.58 56,240 -0.54(-1.65%)
Apr 20, 2022 33.01 33.28 32.90 33.12 53,571 +0.36(+1.10%)
Apr 19, 2022 32.55 32.88 32.52 32.76 63,099 -0.64(-1.92%)
Apr 18, 2022 32.75 34.60 32.75 33.40 44,837 +0.01(+0.03%)
Apr 14, 2022 33.82 33.90 33.39 33.39 48,187 -0.25(-0.74%)
Apr 13, 2022 33.00 33.85 33.00 33.64 99,194 +0.89(+2.72%)
Apr 12, 2022 32.77 33.06 32.52 32.75 92,140 +0.03(+0.09%)
Apr 11, 2022 32.57 32.86 32.48 32.72 39,624 +0.02(+0.06%)
Apr 08, 2022 32.57 32.81 32.45 32.70 79,388 -0.24(-0.73%)
Apr 07, 2022 32.92 33.08 32.82 32.94 88,360 +0.16(+0.47%)
Apr 06, 2022 32.89 32.89 32.57 32.78 92,292 -1.08(-3.17%)
Apr 05, 2022 33.97 34.05 33.79 33.86 57,122 -0.07(-0.21%)
Apr 04, 2022 33.56 33.97 33.56 33.93 124,697 +0.66(+1.98%)
Apr 01, 2022 33.22 33.49 33.05 33.27 167,363 +0.27(+0.82%)
Mar 31, 2022 33.20 33.48 33.00 33.00 158,400 -0.04(-0.12%)
Mar 30, 2022 33.00 33.20 32.94 33.04 46,850 -0.15(-0.45%)
Mar 29, 2022 33.37 33.38 32.93 33.19 85,693 +0.78(+2.41%)
Mar 28, 2022 32.26 32.46 32.23 32.41 38,269 +0.00(+0.00%)
Mar 25, 2022 32.61 32.67 32.05 32.41 45,322 -0.26(-0.78%)
Mar 24, 2022 32.61 32.70 32.35 32.66 27,239 +0.05(+0.14%)
Mar 23, 2022 32.54 32.83 32.43 32.62 69,643 -0.25(-0.76%)
Mar 22, 2022 32.67 32.94 32.67 32.87 119,188 -0.04(-0.12%)
Mar 21, 2022 33.07 33.07 32.77 32.91 47,126 -0.74(-2.20%)
Mar 18, 2022 32.74 33.69 32.69 33.65 79,605 +0.57(+1.72%)
Mar 17, 2022 32.76 33.30 32.76 33.08 72,346 +1.02(+3.18%)
Mar 16, 2022 31.78 32.38 31.49 32.06 77,436 +1.27(+4.12%)
Mar 15, 2022 30.90 30.91 30.53 30.79 137,134 +0.06(+0.19%)
Mar 14, 2022 30.73 31.13 30.71 30.73 137,171 +0.51(+1.69%)
Mar 11, 2022 30.77 30.84 30.17 30.23 171,504 -0.01(-0.05%)
Mar 10, 2022 30.26 30.46 29.96 30.24 173,921 -0.46(-1.50%)
Mar 09, 2022 30.06 31.00 29.78 30.70 152,609 +0.56(+1.86%)
Mar 08, 2022 30.11 30.76 29.66 30.14 250,239 +0.00(+0.00%)
Mar 07, 2022 30.95 31.13 30.04 30.14 126,609 -1.55(-4.89%)
Mar 04, 2022 31.79 31.82 31.27 31.69 96,945 -1.85(-5.52%)
Mar 03, 2022 33.85 33.85 33.48 33.54 80,788 +0.43(+1.30%)
Mar 02, 2022 32.82 33.28 32.80 33.11 86,631 +0.39(+1.19%)
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.