Sika Finanz (OP: SKFOF )
315.40
+2.27
(+0.72%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 15, 2020 | 177.00 | 177.00 | 177.00 | 0 | -1.25(-0.70%) | |
| Jun 12, 2020 | 178.25 | 178.25 | 178.25 | 178.25 | 100 | +1.25(+0.71%) |
| May 22, 2020 | 177.00 | 177.00 | 177.00 | 0 | +0.00(+0.00%) | |
| May 21, 2020 | 177.00 | 177.00 | 177.00 | 177.00 | 200 | -4.00(-2.21%) |
| May 20, 2020 | 181.00 | 181.00 | 181.00 | 181.00 | 65 | +15.50(+9.37%) |
| May 15, 2020 | 165.50 | 165.50 | 165.50 | 0 | +2.00(+1.22%) | |
| May 14, 2020 | 164.00 | 164.97 | 163.50 | 163.50 | 891 | -4.60(-2.74%) |
| May 07, 2020 | 168.10 | 168.10 | 168.10 | 0 | -0.38(-0.22%) | |
| May 06, 2020 | 168.48 | 168.48 | 168.48 | 168.48 | 218 | +2.48(+1.49%) |
| Apr 29, 2020 | 166.00 | 166.00 | 166.00 | 0 | -1.25(-0.75%) | |
| Apr 28, 2020 | 167.25 | 167.25 | 167.25 | 300 | +0.00(+0.00%) | |
| Apr 23, 2020 | 167.25 | 167.25 | 167.25 | 0 | +3.43(+2.09%) | |
| Apr 16, 2020 | 163.82 | 163.82 | 163.82 | 0 | -10.64(-6.10%) | |
| Apr 14, 2020 | 174.46 | 174.46 | 174.46 | 0 | +12.45(+7.68%) | |
| Apr 09, 2020 | 162.01 | 162.01 | 162.01 | 0 | +0.00(+0.00%) | |
| Apr 06, 2020 | 162.01 | 162.01 | 162.01 | 0 | +4.84(+3.08%) | |
| Apr 03, 2020 | 157.17 | 157.17 | 157.17 | 157.17 | 9,500 | -5.41(-3.33%) |
| Apr 01, 2020 | 162.58 | 162.58 | 162.58 | 0 | +5.69(+3.63%) | |
| Mar 24, 2020 | 156.89 | 156.89 | 156.89 | 0 | +16.49(+11.74%) | |
| Mar 23, 2020 | 140.40 | 140.40 | 140.40 | 140.40 | 36 | -6.60(-4.49%) |
| Mar 17, 2020 | 147.00 | 147.00 | 147.00 | 0 | -2.00(-1.34%) | |
| Mar 13, 2020 | 149.00 | 149.00 | 149.00 | 0 | +0.00(+0.00%) | |
| Mar 12, 2020 | 149.00 | 149.00 | 149.00 | 149.00 | 5 | -41.28(-21.70%) |
| Mar 05, 2020 | 190.28 | 190.28 | 190.28 | 0 | +2.28(+1.22%) | |
| Mar 03, 2020 | 188.00 | 188.00 | 188.00 | 0 | +11.50(+6.52%) | |
| Feb 28, 2020 | 176.50 | 176.50 | 176.50 | 0 | -14.16(-7.43%) | |
| Feb 26, 2020 | 190.66 | 190.66 | 190.66 | 0 | +1.23(+0.65%) | |
| Feb 13, 2020 | 189.43 | 189.43 | 189.43 | 0 | +9.43(+5.24%) | |
| Feb 06, 2020 | 180.00 | 180.00 | 180.00 | 0 | -1.50(-0.83%) | |
| Feb 03, 2020 | 181.50 | 181.50 | 181.50 | 0 | +1.21(+0.67%) | |
| Jan 31, 2020 | 180.29 | 180.29 | 180.29 | 180.29 | 100 | -9.71(-5.11%) |
| Jan 29, 2020 | 190.00 | 190.00 | 190.00 | 0 | +8.85(+4.89%) | |
| Jan 21, 2020 | 181.15 | 181.15 | 181.15 | 0 | -5.85(-3.13%) | |
| Jan 03, 2020 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
| Dec 23, 2019 | 187.00 | 187.00 | 187.00 | 0 | +4.25(+2.32%) | |
| Dec 19, 2019 | 182.75 | 182.75 | 182.75 | 0 | +6.17(+3.49%) | |
| Dec 05, 2019 | 176.58 | 176.58 | 176.58 | 0 | +6.58(+3.87%) | |
| Nov 01, 2019 | 170.00 | 170.00 | 170.00 | 0 | +0.00(+0.00%) | |
| Oct 31, 2019 | 170.00 | 170.00 | 170.00 | 170.00 | 441 | +12.50(+7.94%) |
| Oct 15, 2019 | 157.50 | 157.50 | 157.50 | 0 | +1.50(+0.96%) | |
| Oct 14, 2019 | 156.00 | 156.00 | 156.00 | 156.00 | 100 | +11.66(+8.08%) |
| Oct 02, 2019 | 144.34 | 144.34 | 144.34 | 0 | -4.19(-2.82%) | |
| Oct 01, 2019 | 148.52 | 148.52 | 148.52 | 148.52 | 36 | -3.20(-2.11%) |
| Sep 19, 2019 | 151.72 | 151.72 | 151.72 | 0 | +1.47(+0.98%) | |
| Sep 11, 2019 | 150.25 | 150.25 | 150.25 | 0 | +7.66(+5.37%) | |
| Aug 23, 2019 | 142.59 | 142.59 | 142.59 | 0 | -2.90(-2.00%) | |
| Aug 08, 2019 | 145.49 | 145.49 | 145.49 | 0 | -4.78(-3.18%) | |
| Jul 25, 2019 | 150.27 | 150.27 | 150.27 | 0 | -3.23(-2.10%) | |
| Jul 24, 2019 | 153.50 | 153.50 | 153.50 | 153.50 | 1 | -2.21(-1.42%) |
| Jul 12, 2019 | 155.71 | 155.71 | 155.71 | 0 | -6.07(-3.75%) | |
| Jul 10, 2019 | 161.78 | 161.78 | 161.78 | 0 | -0.82(-0.50%) | |
| Jul 09, 2019 | 169.20 | 169.20 | 162.60 | 1,376 | -6.60(-3.90%) | |
| Jul 08, 2019 | 169.20 | 169.20 | 169.20 | 169.20 | 120 | -0.76(-0.44%) |
| Jul 02, 2019 | 169.96 | 169.96 | 169.96 | 0 | +0.75(+0.44%) |
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.
