Sika Finanz (OP: SKFOF )
296.59
-1.49
(-0.50%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2021 | 345.80 | 346.00 | 344.60 | 346.00 | 100 | +2.00(+0.58%) |
| Oct 28, 2021 | 342.60 | 344.00 | 342.60 | 344.00 | 4 | -0.15(-0.04%) |
| Oct 25, 2021 | 344.15 | 344.15 | 344.15 | 0 | -0.17(-0.05%) | |
| Oct 22, 2021 | 346.00 | 346.00 | 344.32 | 344.32 | 3,226 | +1.32(+0.38%) |
| Oct 21, 2021 | 342.00 | 343.00 | 342.00 | 343.00 | 20 | +0.00(+0.00%) |
| Oct 20, 2021 | 337.70 | 343.00 | 337.70 | 343.00 | 6 | +0.00(+0.00%) |
| Oct 18, 2021 | 343.00 | 343.00 | 343.00 | 0 | +2.50(+0.73%) | |
| Oct 15, 2021 | 339.50 | 340.50 | 339.50 | 340.50 | 100 | +1.00(+0.29%) |
| Oct 14, 2021 | 336.70 | 339.50 | 334.00 | 339.50 | 1,706 | +0.70(+0.21%) |
| Oct 13, 2021 | 328.32 | 338.80 | 328.32 | 338.80 | 39 | +6.35(+1.91%) |
| Oct 11, 2021 | 332.45 | 332.45 | 332.45 | 0 | -6.40(-1.89%) | |
| Oct 08, 2021 | 338.85 | 338.85 | 334.21 | 338.85 | 100 | +7.85(+2.37%) |
| Oct 07, 2021 | 331.00 | 331.00 | 331.00 | 331.00 | 96 | +9.00(+2.80%) |
| Oct 01, 2021 | 322.00 | 322.00 | 322.00 | 0 | +0.00(+0.00%) | |
| Sep 29, 2021 | 322.00 | 322.00 | 322.00 | 0 | -10.00(-3.01%) | |
| Sep 28, 2021 | 327.30 | 332.00 | 311.00 | 332.00 | 798 | -3.00(-0.90%) |
| Sep 27, 2021 | 335.00 | 335.00 | 335.00 | 335.00 | 3 | -14.35(-4.11%) |
| Sep 21, 2021 | 349.35 | 349.35 | 349.35 | 0 | +5.85(+1.70%) | |
| Sep 20, 2021 | 345.00 | 345.00 | 343.50 | 343.50 | 14 | -4.94(-1.42%) |
| Sep 17, 2021 | 348.44 | 348.44 | 348.44 | 348.44 | 100 | -7.06(-1.99%) |
| Sep 16, 2021 | 355.50 | 355.50 | 355.50 | 355.50 | 4 | +1.50(+0.42%) |
| Sep 15, 2021 | 354.00 | 354.00 | 354.00 | 354.00 | 39 | -4.19(-1.17%) |
| Sep 14, 2021 | 357.00 | 358.19 | 357.00 | 358.19 | 6 | +3.19(+0.90%) |
| Sep 13, 2021 | 354.91 | 355.00 | 354.91 | 355.00 | 16 | -3.01(-0.84%) |
| Sep 07, 2021 | 358.01 | 358.01 | 358.01 | 0 | -1.24(-0.35%) | |
| Sep 03, 2021 | 359.25 | 359.25 | 359.25 | 359.25 | 100 | -4.29(-1.18%) |
| Sep 02, 2021 | 363.54 | 363.54 | 363.54 | 363.54 | 1 | +4.79(+1.33%) |
| Sep 01, 2021 | 363.00 | 363.00 | 358.75 | 358.75 | 35 | -4.25(-1.17%) |
| Aug 26, 2021 | 363.00 | 363.00 | 363.00 | 0 | +1.00(+0.28%) | |
| Aug 25, 2021 | 360.00 | 362.00 | 359.00 | 362.00 | 65 | +3.60(+1.00%) |
| Aug 20, 2021 | 358.40 | 358.40 | 358.40 | 8 | +3.78(+1.07%) | |
| Aug 19, 2021 | 354.62 | 354.62 | 354.62 | 354.62 | 10 | -4.94(-1.37%) |
| Aug 18, 2021 | 359.00 | 359.55 | 359.00 | 359.55 | 20 | -0.65(-0.18%) |
| Aug 16, 2021 | 360.20 | 360.20 | 360.20 | 0 | -2.42(-0.67%) | |
| Aug 13, 2021 | 362.62 | 362.62 | 362.62 | 362.62 | 100 | +9.12(+2.58%) |
| Aug 12, 2021 | 356.64 | 361.13 | 353.50 | 353.50 | 2,889 | -4.15(-1.16%) |
| Aug 11, 2021 | 357.00 | 358.00 | 357.00 | 357.65 | 71 | +0.20(+0.06%) |
| Aug 10, 2021 | 357.45 | 357.45 | 357.45 | 357.45 | 4 | +5.95(+1.69%) |
| Aug 09, 2021 | 352.67 | 352.67 | 351.50 | 351.50 | 1,330 | -2.50(-0.71%) |
| Aug 06, 2021 | 353.06 | 354.00 | 353.06 | 354.00 | 115 | -4.25(-1.19%) |
| Aug 04, 2021 | 358.25 | 358.25 | 358.25 | 0 | +23.07(+6.88%) | |
| Aug 03, 2021 | 354.20 | 354.20 | 335.18 | 335.18 | 24 | -20.82(-5.85%) |
| Aug 02, 2021 | 356.00 | 356.00 | 356.00 | 356.00 | 4 | +2.00(+0.56%) |
| Jul 29, 2021 | 354.00 | 354.00 | 354.00 | 0 | +11.00(+3.21%) | |
| Jul 27, 2021 | 343.00 | 343.00 | 343.00 | 0 | -2.00(-0.58%) | |
| Jul 26, 2021 | 344.82 | 345.00 | 344.82 | 345.00 | 10 | -4.00(-1.15%) |
| Jul 23, 2021 | 349.00 | 352.00 | 349.00 | 349.00 | 100 | +7.21(+2.11%) |
| Jul 21, 2021 | 341.79 | 341.79 | 341.79 | 0 | +4.98(+1.48%) | |
| Jul 19, 2021 | 336.81 | 336.81 | 336.81 | 0 | -8.19(-2.37%) | |
| Jul 16, 2021 | 339.77 | 345.00 | 339.73 | 345.00 | 658 | +4.50(+1.32%) |
| Jul 15, 2021 | 340.50 | 340.50 | 340.50 | 340.50 | 35 | -0.29(-0.08%) |
| Jul 14, 2021 | 337.00 | 340.79 | 337.00 | 340.79 | 38 | +4.79(+1.42%) |
| Jul 12, 2021 | 336.00 | 336.00 | 336.00 | 0 | -3.44(-1.01%) | |
| Jul 09, 2021 | 339.44 | 339.44 | 339.44 | 339.44 | 100 | +5.94(+1.78%) |
| Jul 08, 2021 | 336.75 | 336.75 | 333.50 | 333.50 | 21 | +17.00(+5.37%) |
| Jul 02, 2021 | 316.50 | 316.50 | 316.50 | 300 | -14.50(-4.38%) | |
| Jul 01, 2021 | 330.21 | 331.00 | 330.21 | 331.00 | 18 | +2.61(+0.80%) |
| Jun 30, 2021 | 328.38 | 328.39 | 328.38 | 328.39 | 140 | -8.11(-2.41%) |
| Jun 29, 2021 | 335.48 | 336.50 | 334.00 | 336.50 | 264 | +3.50(+1.05%) |
| Jun 28, 2021 | 332.25 | 333.00 | 332.00 | 333.00 | 551 | +0.86(+0.26%) |
| Jun 25, 2021 | 334.00 | 334.00 | 332.14 | 332.14 | 145 | +1.14(+0.34%) |
| Jun 24, 2021 | 331.00 | 331.00 | 331.00 | 331.00 | 12 | +0.00(+0.00%) |
| Jun 23, 2021 | 330.75 | 331.00 | 330.75 | 331.00 | 1,358 | +5.46(+1.68%) |
| Jun 22, 2021 | 325.54 | 325.54 | 325.00 | 325.54 | 67 | +1.54(+0.47%) |
| Jun 21, 2021 | 324.00 | 324.00 | 324.00 | 324.00 | 6 | +1.20(+0.37%) |
| Jun 17, 2021 | 322.80 | 322.80 | 322.80 | 0 | -6.20(-1.88%) | |
| Jun 15, 2021 | 329.00 | 329.00 | 329.00 | 0 | +1.00(+0.30%) | |
| Jun 11, 2021 | 328.00 | 328.00 | 328.00 | 0 | -1.00(-0.30%) | |
| Jun 10, 2021 | 329.00 | 329.00 | 329.00 | 329.00 | 3 | +3.00(+0.92%) |
| Jun 09, 2021 | 326.00 | 326.00 | 326.00 | 326.00 | 12 | -2.00(-0.61%) |
| Jun 08, 2021 | 328.00 | 335.00 | 328.00 | 328.00 | 17 | +5.00(+1.55%) |
| Jun 07, 2021 | 331.55 | 331.55 | 323.00 | 323.00 | 137 | +3.15(+0.98%) |
| Jun 03, 2021 | 319.85 | 319.85 | 319.85 | 0 | -2.15(-0.67%) | |
| Jun 02, 2021 | 322.00 | 322.00 | 322.00 | 322.00 | 52 | +0.00(+0.00%) |
| May 28, 2021 | 322.00 | 322.00 | 322.00 | 1,443 | -0.25(-0.08%) | |
| May 27, 2021 | 321.70 | 323.63 | 321.70 | 322.25 | 259 | +0.75(+0.23%) |
| May 25, 2021 | 321.50 | 321.50 | 321.50 | 0 | +2.50(+0.78%) | |
| May 24, 2021 | 319.00 | 319.00 | 319.00 | 319.00 | 4 | +7.05(+2.26%) |
| May 20, 2021 | 311.95 | 311.95 | 311.95 | 0 | +3.95(+1.28%) | |
| May 19, 2021 | 305.25 | 308.00 | 305.25 | 308.00 | 52 | -0.41(-0.13%) |
| May 18, 2021 | 307.00 | 308.41 | 307.00 | 308.41 | 69 | +3.96(+1.30%) |
| May 17, 2021 | 307.00 | 307.00 | 304.45 | 304.45 | 78 | +0.40(+0.13%) |
| May 14, 2021 | 304.05 | 304.05 | 304.05 | 304.05 | 100 | +2.55(+0.85%) |
| May 12, 2021 | 301.50 | 301.50 | 301.50 | 0 | -0.50(-0.17%) | |
| May 11, 2021 | 302.00 | 302.00 | 302.00 | 302.00 | 25 | -10.00(-3.21%) |
| May 10, 2021 | 312.00 | 312.00 | 312.00 | 312.00 | 32 | -0.82(-0.26%) |
| May 07, 2021 | 315.00 | 315.00 | 312.82 | 312.82 | 100 | +4.07(+1.32%) |
| May 06, 2021 | 308.00 | 308.75 | 308.00 | 308.75 | 22 | -2.25(-0.72%) |
| May 05, 2021 | 307.25 | 311.00 | 307.25 | 311.00 | 3 | +12.19(+4.08%) |
| May 04, 2021 | 298.81 | 298.81 | 298.81 | 298.81 | 2 | -2.19(-0.73%) |
| Apr 30, 2021 | 301.00 | 301.00 | 301.00 | 0 | -5.00(-1.63%) | |
| Apr 29, 2021 | 306.00 | 306.00 | 306.00 | 306.00 | 11 | -0.97(-0.31%) |
| Apr 28, 2021 | 306.97 | 306.97 | 306.97 | 306.97 | 1 | +2.13(+0.70%) |
| Apr 27, 2021 | 304.84 | 304.84 | 304.84 | 304.84 | 9 | +1.84(+0.61%) |
| Apr 26, 2021 | 301.50 | 303.00 | 301.50 | 303.00 | 6 | +2.75(+0.92%) |
| Apr 23, 2021 | 300.25 | 300.25 | 300.25 | 300.25 | 100 | +7.25(+2.47%) |
| Apr 22, 2021 | 298.29 | 298.29 | 293.00 | 293.00 | 31 | -9.27(-3.07%) |
| Apr 21, 2021 | 302.27 | 302.27 | 302.27 | 302.27 | 1 | +8.27(+2.81%) |
| Apr 20, 2021 | 301.05 | 301.05 | 294.00 | 294.00 | 30 | +0.00(+0.00%) |
| Apr 19, 2021 | 295.00 | 295.00 | 294.00 | 294.00 | 71 | -0.82(-0.28%) |
| Apr 16, 2021 | 294.82 | 294.82 | 294.82 | 294.82 | 100 | +8.36(+2.92%) |
| Apr 14, 2021 | 286.46 | 286.46 | 286.46 | 0 | -5.29(-1.81%) | |
| Apr 13, 2021 | 291.75 | 291.75 | 291.75 | 291.75 | 15 | -7.25(-2.42%) |
| Apr 09, 2021 | 299.00 | 299.00 | 299.00 | 0 | +1.00(+0.34%) | |
| Apr 08, 2021 | 297.00 | 298.00 | 297.00 | 298.00 | 181 | +3.27(+1.11%) |
| Apr 07, 2021 | 296.00 | 296.00 | 294.08 | 294.73 | 16 | -0.61(-0.21%) |
| Apr 06, 2021 | 294.56 | 295.33 | 294.52 | 295.33 | 3,000 | +12.14(+4.29%) |
| Mar 30, 2021 | 283.19 | 283.19 | 283.19 | 0 | -1.81(-0.63%) | |
| Mar 29, 2021 | 285.00 | 285.00 | 285.00 | 285.00 | 67 | +1.55(+0.55%) |
| Mar 26, 2021 | 282.00 | 283.45 | 282.00 | 283.45 | 100 | +5.45(+1.96%) |
| Mar 25, 2021 | 278.00 | 278.00 | 278.00 | 278.00 | 1 | -5.00(-1.77%) |
| Mar 24, 2021 | 283.00 | 283.00 | 283.00 | 283.00 | 4 | +1.00(+0.35%) |
| Mar 19, 2021 | 282.00 | 282.00 | 282.00 | 0 | -4.23(-1.48%) | |
| Mar 18, 2021 | 286.23 | 286.23 | 286.23 | 286.23 | 10 | +2.73(+0.96%) |
| Mar 16, 2021 | 283.50 | 283.50 | 283.50 | 0 | +8.50(+3.09%) | |
| Mar 10, 2021 | 275.00 | 275.00 | 275.00 | 0 | -1.59(-0.57%) | |
| Mar 09, 2021 | 276.59 | 276.59 | 276.59 | 276.59 | 76 | +2.59(+0.94%) |
| Mar 08, 2021 | 274.00 | 274.00 | 274.00 | 274.00 | 5 | +5.00(+1.86%) |
| Mar 05, 2021 | 269.00 | 269.00 | 269.00 | 269.00 | 100 | -3.00(-1.10%) |
| Mar 04, 2021 | 272.00 | 272.00 | 272.00 | 272.00 | 10 | +6.00(+2.26%) |
| Feb 26, 2021 | 266.00 | 266.00 | 266.00 | 0 | -8.00(-2.92%) | |
| Feb 25, 2021 | 273.50 | 300.00 | 273.50 | 274.00 | 151 | -19.05(-6.50%) |
| Feb 24, 2021 | 275.00 | 293.05 | 275.00 | 293.05 | 20 | +23.05(+8.54%) |
| Feb 23, 2021 | 268.00 | 270.00 | 268.00 | 270.00 | 48 | -10.00(-3.57%) |
| Feb 22, 2021 | 280.00 | 280.00 | 280.00 | 280.00 | 354 | +1.25(+0.45%) |
| Feb 19, 2021 | 279.13 | 279.75 | 278.75 | 278.75 | 100 | +1.92(+0.69%) |
| Feb 18, 2021 | 276.83 | 276.83 | 276.83 | 276.83 | 1 | -3.17(-1.13%) |
| Feb 17, 2021 | 280.00 | 280.00 | 280.00 | 280.00 | 50 | +30.00(+12.00%) |
| Feb 12, 2021 | 250.00 | 250.00 | 250.00 | 0 | -34.50(-12.13%) | |
| Feb 11, 2021 | 284.50 | 284.50 | 284.50 | 284.50 | 39 | +2.50(+0.89%) |
| Feb 10, 2021 | 283.00 | 283.00 | 282.00 | 282.00 | 79 | +3.00(+1.08%) |
| Feb 09, 2021 | 281.53 | 281.53 | 279.00 | 279.00 | 3,365 | -2.50(-0.89%) |
| Feb 08, 2021 | 281.50 | 281.50 | 281.50 | 281.50 | 23 | +1.75(+0.63%) |
| Feb 04, 2021 | 279.75 | 279.75 | 279.75 | 0 | +3.00(+1.08%) | |
| Feb 02, 2021 | 276.75 | 276.75 | 276.75 | 0 | +2.75(+1.00%) | |
| Feb 01, 2021 | 274.00 | 274.00 | 274.00 | 274.00 | 10 | -3.00(-1.08%) |
| Jan 28, 2021 | 277.00 | 277.00 | 277.00 | 0 | +2.00(+0.73%) | |
| Jan 27, 2021 | 275.00 | 275.00 | 275.00 | 275.00 | 10 | -4.00(-1.43%) |
| Jan 26, 2021 | 281.00 | 281.00 | 279.00 | 279.00 | 751 | +1.00(+0.36%) |
| Jan 25, 2021 | 278.00 | 280.00 | 278.00 | 278.00 | 39 | -0.50(-0.18%) |
| Jan 20, 2021 | 278.50 | 278.50 | 278.50 | 0 | +3.75(+1.36%) | |
| Jan 19, 2021 | 274.75 | 274.75 | 274.75 | 274.75 | 94 | +3.75(+1.38%) |
| Jan 15, 2021 | 276.00 | 276.00 | 271.00 | 271.00 | 100 | -15.50(-5.41%) |
| Jan 14, 2021 | 284.00 | 290.00 | 284.00 | 286.50 | 366 | -4.49(-1.54%) |
| Jan 13, 2021 | 290.99 | 290.99 | 290.99 | 290.99 | 2,558 | +4.28(+1.49%) |
| Jan 11, 2021 | 286.71 | 286.71 | 286.71 | 0 | -1.29(-0.45%) | |
| Jan 08, 2021 | 288.00 | 288.00 | 288.00 | 288.00 | 100 | +1.84(+0.64%) |
| Jan 07, 2021 | 284.50 | 284.50 | 286.16 | 100 | +1.66(+0.58%) | |
| Jan 06, 2021 | 284.50 | 284.50 | 284.50 | 284.50 | 106 | +1.27(+0.45%) |
| Jan 05, 2021 | 283.23 | 283.23 | 283.23 | 283.23 | 8 | +7.24(+2.62%) |
| Dec 30, 2020 | 275.99 | 275.99 | 275.99 | 0 | +0.99(+0.36%) | |
| Dec 29, 2020 | 275.00 | 275.00 | 275.00 | 275.00 | 275 | +5.50(+2.04%) |
| Dec 23, 2020 | 269.50 | 269.50 | 269.50 | 0 | +2.00(+0.75%) | |
| Dec 18, 2020 | 267.50 | 267.50 | 267.50 | 0 | +11.00(+4.29%) | |
| Dec 16, 2020 | 256.50 | 256.50 | 256.50 | 0 | -2.05(-0.79%) | |
| Dec 15, 2020 | 257.00 | 258.55 | 257.00 | 258.55 | 107 | +2.05(+0.80%) |
| Dec 09, 2020 | 256.50 | 256.50 | 256.50 | 0 | +0.50(+0.20%) | |
| Dec 08, 2020 | 256.00 | 256.00 | 256.00 | 256.00 | 24 | +2.11(+0.83%) |
| Dec 03, 2020 | 253.89 | 253.89 | 253.89 | 0 | -1.61(-0.63%) | |
| Dec 02, 2020 | 255.50 | 255.50 | 255.50 | 255.50 | 24 | +1.50(+0.59%) |
| Dec 01, 2020 | 254.00 | 254.00 | 254.00 | 254.00 | 60 | -3.50(-1.36%) |
| Nov 30, 2020 | 257.50 | 257.50 | 257.50 | 257.50 | 200 | +7.50(+3.00%) |
| Nov 27, 2020 | 250.00 | 250.00 | 250.00 | 26 | +0.00(+0.00%) | |
| Nov 24, 2020 | 250.00 | 250.00 | 250.00 | 0 | -10.00(-3.85%) | |
| Nov 23, 2020 | 260.00 | 260.00 | 260.00 | 260.00 | 10 | +2.44(+0.95%) |
| Nov 19, 2020 | 257.56 | 257.56 | 257.56 | 0 | -2.44(-0.94%) | |
| Nov 18, 2020 | 260.00 | 260.00 | 260.00 | 260.00 | 33 | +2.50(+0.97%) |
| Nov 12, 2020 | 257.50 | 257.50 | 257.50 | 0 | -1.50(-0.58%) | |
| Nov 09, 2020 | 259.00 | 259.00 | 259.00 | 0 | +3.00(+1.17%) | |
| Nov 04, 2020 | 256.00 | 256.00 | 256.00 | 0 | +2.00(+0.79%) | |
| Nov 03, 2020 | 255.00 | 255.00 | 254.00 | 254.00 | 47 | +6.00(+2.42%) |
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.
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.
