Skip to main content

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

28.94 +0.29 (+1.03%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 28.50 28.65 28.32 28.65 48,457 -0.05(-0.17%)
Jun 14, 2024 28.70 28.78 28.43 28.70 45,084 -0.80(-2.71%)
Jun 13, 2024 29.29 29.50 29.12 29.50 26,349 -0.95(-3.12%)
Jun 12, 2024 30.59 30.70 30.22 30.45 32,111 +0.47(+1.57%)
Jun 11, 2024 29.95 30.01 29.78 29.98 49,629 -0.18(-0.59%)
Jun 10, 2024 30.07 30.21 29.97 30.16 66,314 +0.04(+0.13%)
Jun 07, 2024 30.20 30.27 30.10 30.12 27,935 -0.51(-1.67%)
Jun 06, 2024 30.78 30.84 30.57 30.63 24,937 +0.06(+0.20%)
Jun 05, 2024 30.39 30.59 30.23 30.57 36,361 +0.27(+0.89%)
Jun 04, 2024 30.23 30.36 30.10 30.30 44,302 +0.09(+0.30%)
Jun 03, 2024 30.26 30.26 30.07 30.21 67,149 -0.40(-1.31%)
May 31, 2024 30.37 30.61 30.20 30.61 51,334 +0.06(+0.20%)
May 30, 2024 30.49 30.64 30.45 30.55 39,806 +0.51(+1.70%)
May 29, 2024 30.20 30.22 30.00 30.04 43,430 -0.24(-0.79%)
May 28, 2024 30.50 30.87 30.14 30.28 28,116 -0.66(-2.13%)
May 24, 2024 30.83 31.07 30.83 30.94 24,519 +0.19(+0.62%)
May 23, 2024 31.04 31.04 30.73 30.75 28,919 +0.12(+0.39%)
May 22, 2024 30.66 30.74 30.59 30.63 35,774 -0.40(-1.29%)
May 21, 2024 30.94 31.04 30.82 31.03 43,353 +0.05(+0.16%)
May 20, 2024 31.32 31.32 30.87 30.98 29,231 -0.04(-0.13%)
May 17, 2024 30.89 31.06 30.86 31.02 24,159 +0.10(+0.32%)
May 16, 2024 31.16 31.16 30.92 30.92 72,713 -0.48(-1.53%)
May 15, 2024 31.36 31.40 31.17 31.40 34,421 +0.72(+2.35%)
May 14, 2024 30.58 30.77 30.55 30.68 46,829 +0.12(+0.39%)
May 13, 2024 30.59 30.71 30.56 30.56 33,718 -0.10(-0.33%)
May 10, 2024 30.71 30.90 30.59 30.66 39,493 +0.07(+0.23%)
May 09, 2024 30.42 30.66 30.42 30.59 23,677 +0.30(+0.99%)
May 08, 2024 30.30 30.38 30.28 30.29 45,404 +0.14(+0.46%)
May 07, 2024 30.07 30.33 30.02 30.15 54,674 +0.26(+0.87%)
May 06, 2024 29.82 29.89 29.73 29.89 35,647 +0.08(+0.27%)
May 03, 2024 29.90 29.98 29.70 29.81 42,352 +0.85(+2.94%)
May 02, 2024 28.80 29.04 28.61 28.96 154,091 +0.52(+1.83%)
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.