Sika AG (SKFOF)
OTCMKTS
· Delayed Price · Currency is USD
232.77
-15.43 (-6.22%)
Dec 20, 2024, 4:00 PM EST
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 242.55 | 243.75 | 232.77 | 235.52 | 235.52 | 1.18% | 2,410 |
| Dec 20, 2024 | 227.26 | 244.64 | 227.26 | 232.77 | 232.77 | -6.22% | 1,687 |
| Dec 19, 2024 | 247.67 | 248.20 | 237.68 | 248.20 | 248.20 | 1.64% | 1,835 |
| Dec 18, 2024 | 250.01 | 255.20 | 244.20 | 244.20 | 244.20 | -3.13% | 1,459 |
| Dec 17, 2024 | 259.39 | 259.39 | 245.68 | 252.10 | 252.10 | 0.34% | 1,396 |
| Dec 16, 2024 | 251.80 | 257.20 | 251.22 | 251.24 | 251.24 | -0.58% | 2,198 |
| Dec 13, 2024 | 261.00 | 261.00 | 252.31 | 252.70 | 252.70 | 0.48% | 1,141 |
| Dec 12, 2024 | 250.25 | 263.41 | 250.25 | 251.50 | 251.50 | -3.50% | 1,311 |
| Dec 11, 2024 | 255.23 | 268.06 | 255.23 | 260.63 | 260.63 | 1.57% | 1,768 |
| Dec 10, 2024 | 259.20 | 267.30 | 255.26 | 256.60 | 256.60 | -2.47% | 4,737 |
| Dec 9, 2024 | 272.40 | 273.20 | 262.00 | 263.10 | 263.10 | 2.17% | 2,552 |
| Dec 6, 2024 | 269.80 | 270.66 | 257.50 | 257.50 | 257.50 | 0.13% | 1,722 |
| Dec 5, 2024 | 267.09 | 267.91 | 253.35 | 257.16 | 257.16 | -1.14% | 1,549 |
| Dec 4, 2024 | 265.36 | 271.28 | 259.79 | 260.12 | 260.12 | -0.45% | 784 |
| Dec 3, 2024 | 270.30 | 274.50 | 261.29 | 261.29 | 261.29 | -1.87% | 1,180 |
| Dec 2, 2024 | 263.32 | 266.26 | 253.61 | 266.26 | 266.26 | 4.80% | 1,094 |
| Nov 29, 2024 | 261.00 | 263.31 | 253.70 | 254.07 | 254.07 | 0.21% | 654 |
| Nov 27, 2024 | 253.64 | 261.15 | 253.53 | 253.53 | 253.53 | -0.90% | 2,077 |
| Nov 26, 2024 | 255.34 | 262.86 | 250.00 | 255.84 | 255.84 | -3.54% | 1,458 |
| Nov 25, 2024 | 253.77 | 265.22 | 253.77 | 265.22 | 265.22 | 6.08% | 691 |
| Nov 22, 2024 | 253.06 | 262.40 | 250.01 | 250.01 | 250.01 | -4.87% | 758 |
| Nov 21, 2024 | 253.12 | 262.80 | 250.00 | 262.80 | 262.80 | 3.64% | 363 |
| Nov 20, 2024 | 253.54 | 263.62 | 253.35 | 253.58 | 253.58 | -0.41% | 1,381 |
| Nov 19, 2024 | 263.90 | 265.78 | 254.35 | 254.62 | 254.62 | -3.54% | 417 |
| Nov 18, 2024 | 255.73 | 271.11 | 255.73 | 263.95 | 263.95 | -1.99% | 621 |
| Nov 15, 2024 | 258.04 | 269.32 | 255.35 | 269.32 | 269.32 | 3.49% | 508 |
| Nov 14, 2024 | 260.14 | 271.92 | 260.14 | 260.25 | 260.25 | -0.71% | 1,026 |
| Nov 13, 2024 | 262.24 | 272.15 | 261.79 | 262.10 | 262.10 | -1.84% | 285 |
| Nov 12, 2024 | 267.67 | 276.42 | 267.00 | 267.00 | 267.00 | -1.06% | 379 |
| Nov 11, 2024 | 270.19 | 279.15 | 268.25 | 269.87 | 269.87 | 0.43% | 231 |
| Nov 8, 2024 | 269.79 | 279.93 | 266.05 | 268.71 | 268.71 | -6.49% | 414 |
| Nov 7, 2024 | 275.03 | 287.37 | 274.36 | 287.37 | 287.37 | 2.40% | 164 |
| Nov 6, 2024 | 270.96 | 280.72 | 270.37 | 280.63 | 280.63 | 2.91% | 422 |
| Nov 5, 2024 | 272.15 | 285.43 | 272.14 | 272.69 | 272.69 | -0.37% | 1,173 |
| Nov 4, 2024 | 273.48 | 285.46 | 273.48 | 273.71 | 273.71 | 0.42% | 396 |
| Nov 1, 2024 | 272.42 | 283.50 | 272.42 | 272.56 | 272.56 | -0.25% | 149 |
| Oct 31, 2024 | 273.27 | 282.23 | 272.53 | 273.23 | 273.23 | 0.03% | 340 |
| Oct 30, 2024 | 272.95 | 284.74 | 272.95 | 273.15 | 273.15 | -2.02% | 218 |
| Oct 29, 2024 | 278.37 | 290.24 | 278.37 | 278.77 | 278.77 | -1.07% | 111 |
| Oct 28, 2024 | 292.51 | 294.53 | 281.11 | 281.79 | 281.79 | -2.60% | 30 |
| Oct 25, 2024 | 286.74 | 293.51 | 274.99 | 289.32 | 289.32 | -0.77% | 568 |
| Oct 24, 2024 | 280.16 | 291.56 | 280.10 | 291.56 | 291.56 | 4.26% | 274 |
| Oct 23, 2024 | 289.58 | 291.35 | 279.61 | 279.64 | 279.64 | -0.07% | 273 |
| Oct 22, 2024 | 287.78 | 294.78 | 279.85 | 279.85 | 279.85 | -5.43% | 484 |
| Oct 21, 2024 | 297.70 | 297.98 | 285.90 | 295.93 | 295.93 | -1.23% | 189 |
| Oct 18, 2024 | 287.77 | 299.62 | 287.75 | 299.62 | 299.62 | 3.82% | 248 |
| Oct 17, 2024 | 288.49 | 299.68 | 288.49 | 288.58 | 288.58 | -0.05% | 90 |
| Oct 16, 2024 | 288.59 | 300.58 | 287.11 | 288.72 | 288.72 | -4.88% | 70 |
| Oct 15, 2024 | 302.98 | 303.52 | 291.58 | 303.52 | 303.52 | -0.02% | 247 |
| Oct 14, 2024 | 290.36 | 303.87 | 290.36 | 303.57 | 303.57 | -0.12% | 334 |
| Oct 11, 2024 | 303.30 | 304.11 | 290.84 | 303.94 | 303.94 | 0.18% | 70 |
| Oct 10, 2024 | 300.00 | 303.42 | 287.75 | 303.39 | 303.39 | 0.21% | 77 |
| Oct 9, 2024 | 305.00 | 311.10 | 302.75 | 302.75 | 302.75 | -0.88% | 38 |
| Oct 8, 2024 | 311.76 | 312.94 | 302.99 | 305.44 | 305.44 | -3.12% | 47 |
| Oct 7, 2024 | 297.95 | 315.29 | 297.95 | 315.29 | 315.29 | 3.31% | 524 |
| Oct 4, 2024 | 309.50 | 313.60 | 301.87 | 305.17 | 305.17 | -4.70% | 202 |
| Oct 3, 2024 | 324.66 | 324.66 | 311.96 | 320.22 | 320.22 | -3.73% | 125 |
| Oct 2, 2024 | 322.94 | 332.61 | 318.50 | 332.61 | 332.61 | -1.50% | 366 |
| Oct 1, 2024 | 339.86 | 339.86 | 325.86 | 337.68 | 337.68 | 3.74% | 402 |
| Sep 30, 2024 | 321.50 | 337.44 | 321.50 | 325.52 | 325.52 | -0.48% | 437 |
| Sep 27, 2024 | 326.43 | 341.06 | 322.45 | 327.09 | 327.09 | 2.11% | 200 |
| Sep 26, 2024 | 329.83 | 331.54 | 317.15 | 320.32 | 320.32 | 0.93% | 81 |
| Sep 25, 2024 | 329.09 | 329.09 | 317.36 | 317.36 | 317.36 | -2.71% | 109 |
| Sep 24, 2024 | 312.00 | 326.19 | 312.00 | 326.19 | 326.19 | 4.11% | 51 |
| Sep 23, 2024 | 323.41 | 323.41 | 312.85 | 313.31 | 313.31 | -3.11% | 43 |
| Sep 20, 2024 | 321.45 | 323.38 | 309.30 | 323.38 | 323.38 | 1.02% | 636 |
| Sep 19, 2024 | 329.78 | 330.00 | 320.12 | 320.12 | 320.12 | -1.86% | 87 |
| Sep 18, 2024 | 322.14 | 326.20 | 311.38 | 326.20 | 326.20 | 3.98% | 48 |
| Sep 17, 2024 | 320.72 | 326.73 | 313.72 | 313.73 | 313.73 | 1.82% | 36 |
| Sep 16, 2024 | 320.31 | 321.87 | 308.12 | 308.12 | 308.12 | 0.12% | 352 |
| Sep 13, 2024 | 314.07 | 321.07 | 303.55 | 307.76 | 307.76 | -2.68% | 2,201 |
| Sep 12, 2024 | 313.46 | 316.25 | 298.25 | 316.25 | 316.25 | 4.72% | 374 |
| Sep 11, 2024 | 307.78 | 314.06 | 299.80 | 302.00 | 302.00 | -1.74% | 649 |
| Sep 10, 2024 | 313.05 | 313.05 | 307.35 | 307.35 | 307.35 | -0.26% | 181 |
| Sep 9, 2024 | 316.19 | 316.75 | 305.46 | 308.15 | 308.15 | 0.48% | 451 |
| Sep 6, 2024 | 315.53 | 315.63 | 305.44 | 306.67 | 306.67 | 0.97% | 76 |
| Sep 5, 2024 | 303.49 | 316.11 | 303.49 | 303.74 | 303.74 | -3.96% | 222 |
| Sep 4, 2024 | 316.42 | 319.01 | 305.08 | 316.27 | 316.27 | 0.96% | 215 |
| Sep 3, 2024 | 325.35 | 325.35 | 312.84 | 313.26 | 313.26 | 0.99% | 311 |
| Aug 30, 2024 | 329.88 | 329.88 | 310.20 | 310.20 | 310.20 | -0.60% | 367 |
| Aug 29, 2024 | 311.35 | 325.82 | 311.24 | 312.08 | 312.08 | 0.87% | 143 |
| Aug 28, 2024 | 309.27 | 321.59 | 305.25 | 309.39 | 309.39 | 0.55% | 62 |
| Aug 27, 2024 | 319.69 | 320.08 | 303.35 | 307.70 | 307.70 | 0.23% | 212 |
| Aug 26, 2024 | 318.70 | 319.56 | 306.81 | 306.99 | 306.99 | 0.40% | 156 |
| Aug 23, 2024 | 303.61 | 318.43 | 303.61 | 305.77 | 305.77 | 0.09% | 1,020 |
| Aug 22, 2024 | 316.96 | 316.96 | 305.04 | 305.49 | 305.49 | -1.69% | 52 |
| Aug 21, 2024 | 308.56 | 310.94 | 293.30 | 310.75 | 310.75 | 0.40% | 241 |
| Aug 20, 2024 | 301.27 | 309.50 | 296.93 | 309.50 | 309.50 | 5.76% | 129 |
| Aug 19, 2024 | 292.04 | 305.71 | 292.04 | 292.64 | 292.64 | -1.31% | 295 |
| Aug 16, 2024 | 293.49 | 302.62 | 289.73 | 296.51 | 296.51 | 3.47% | 130 |
| Aug 15, 2024 | 286.27 | 298.33 | 286.17 | 286.56 | 286.56 | 0.42% | 128 |
| Aug 14, 2024 | 283.94 | 295.71 | 283.94 | 285.35 | 285.35 | 0.18% | 318 |
| Aug 13, 2024 | 284.24 | 292.96 | 284.24 | 284.82 | 284.82 | 0.15% | 1,459 |
| Aug 12, 2024 | 290.50 | 291.55 | 281.04 | 284.41 | 284.41 | 0.38% | 293 |
| Aug 9, 2024 | 286.55 | 289.46 | 283.34 | 283.34 | 283.34 | -2.43% | 1,165 |
| Aug 8, 2024 | 287.43 | 290.39 | 276.67 | 290.39 | 290.39 | 2.87% | 195 |
| Aug 7, 2024 | 292.88 | 294.18 | 281.84 | 282.30 | 282.30 | 0.53% | 735 |
| Aug 6, 2024 | 285.86 | 290.31 | 279.82 | 280.80 | 280.80 | 1.75% | 244 |
| Aug 5, 2024 | 286.45 | 290.57 | 275.36 | 275.97 | 275.97 | -6.59% | 525 |
| Aug 2, 2024 | 295.87 | 295.90 | 286.79 | 295.45 | 295.45 | -7.41% | 565 |