Shin-Etsu Chemical C (OP: SHECF )

37.99 +2.95 (+8.42%)

Streaming Delayed Price Updated: 3:48 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	35.75	38.02	34.20	37.99	2,022	+2.95(+8.42%)
Nov 14, 2024	35.78	38.12	35.04	35.04	1,680	-0.70(-1.96%)
Nov 13, 2024	35.76	37.97	35.74	35.74	910	-0.16(-0.46%)
Nov 12, 2024	36.00	38.97	35.90	35.91	779	-0.43(-1.18%)
Nov 11, 2024	39.23	39.23	35.88	36.33	1,090	-0.62(-1.67%)
Nov 08, 2024	36.24	39.80	36.24	36.95	1,404	-3.02(-7.55%)
Nov 07, 2024	39.88	39.97	36.95	39.97	2,285	+0.29(+0.74%)
Nov 06, 2024	36.96	39.85	36.96	39.68	1,296	+3.13(+8.56%)
Nov 05, 2024	36.18	39.28	36.18	36.55	3,626	+0.73(+2.03%)
Nov 04, 2024	35.82	38.28	35.82	35.82	2,354	+0.05(+0.14%)
Nov 01, 2024	35.33	38.08	35.33	35.77	765	-0.10(-0.28%)
Oct 31, 2024	35.73	38.48	35.73	35.87	34,946	-0.04(-0.10%)
Oct 30, 2024	35.79	38.74	35.77	35.91	2,576	+0.50(+1.41%)
Oct 29, 2024	34.30	38.10	34.30	35.41	2,291	-2.62(-6.89%)
Oct 28, 2024	39.00	39.00	35.23	38.03	694	-1.61(-4.07%)
Oct 25, 2024	39.64	39.64	37.66	39.64	2,976	-0.15(-0.38%)
Oct 24, 2024	37.70	39.80	37.70	39.79	1,116	+2.14(+5.68%)
Oct 23, 2024	39.40	39.65	37.64	37.65	2,349	-0.06(-0.15%)
Oct 22, 2024	37.71	39.84	37.71	37.71	3,137	-2.68(-6.64%)
Oct 21, 2024	40.43	40.43	37.81	40.39	3,203	+1.89(+4.91%)
Oct 18, 2024	38.95	41.65	38.50	38.50	2,849	-0.41(-1.06%)
Oct 17, 2024	38.93	41.53	38.91	38.91	518	-0.07(-0.18%)
Oct 16, 2024	38.96	41.80	38.88	38.98	566	-2.73(-6.54%)
Oct 15, 2024	42.49	42.50	39.34	41.71	1,031	-1.07(-2.51%)
Oct 14, 2024	39.77	42.78	39.77	42.78	4,467	-0.21(-0.48%)
Oct 11, 2024	43.03	43.03	39.97	42.99	1,034	+2.80(+6.96%)
Oct 10, 2024	40.02	43.09	40.02	40.19	642	+0.13(+0.33%)
Oct 09, 2024	39.93	42.84	39.93	40.06	599	+0.12(+0.31%)
Oct 08, 2024	42.90	42.91	39.92	39.94	293	-2.72(-6.37%)
Oct 07, 2024	42.85	43.82	39.85	42.66	5,837	+3.58(+9.15%)
Oct 04, 2024	39.89	42.88	39.08	39.08	1,406	-3.46(-8.12%)
Oct 03, 2024	43.70	43.70	38.76	42.54	1,561	+0.13(+0.31%)
Oct 02, 2024	42.32	42.40	39.88	42.40	2,652	+1.52(+3.72%)
Oct 01, 2024	43.91	44.07	40.75	40.88	2,211	+1.48(+3.76%)
Sep 30, 2024	43.37	43.44	39.40	39.40	741	-3.32(-7.78%)
Sep 27, 2024	42.35	44.60	41.89	42.72	3,491	+1.46(+3.55%)
Sep 26, 2024	43.97	44.18	41.15	41.26	803	+1.47(+3.70%)
Sep 25, 2024	39.84	42.76	39.78	39.79	438	+0.22(+0.57%)
Sep 24, 2024	39.49	42.49	39.42	39.56	485	-1.84(-4.44%)
Sep 23, 2024	39.94	43.25	39.94	41.40	725	-0.84(-1.99%)
Sep 20, 2024	42.24	42.24	40.65	42.24	3,970	+1.16(+2.81%)
Sep 19, 2024	39.55	42.82	39.55	41.08	2,339	-0.43(-1.04%)
Sep 18, 2024	38.41	41.52	38.32	41.52	413	+1.70(+4.26%)
Sep 17, 2024	39.05	42.12	39.03	39.82	529	+0.74(+1.89%)
Sep 16, 2024	39.08	41.57	39.08	39.08	1,408	-0.03(-0.07%)
Sep 13, 2024	39.18	42.16	38.28	39.11	10,068	-1.69(-4.15%)
Sep 12, 2024	41.98	42.13	38.17	40.80	2,556	+2.91(+7.69%)
Sep 11, 2024	37.67	40.40	36.59	37.89	3,597	-2.62(-6.46%)
Sep 10, 2024	40.45	40.50	36.66	40.50	2,803	+0.00(+0.01%)
Sep 09, 2024	37.64	40.50	37.64	40.50	1,828	+1.37(+3.50%)
Sep 06, 2024	37.79	40.73	37.52	39.13	1,796	-2.87(-6.83%)
Sep 05, 2024	41.22	42.00	38.82	42.00	3,793	+0.88(+2.15%)
Sep 04, 2024	37.73	41.81	37.73	41.12	236,183	-0.68(-1.62%)

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.