Sika AG (SXYAY)
OTCMKTS · Delayed Price · Currency is USD
19.52
-0.17 (-0.84%)
Oct 30, 2025, 3:44 PM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.85 | 19.94 | 19.63 | 19.65 | - | -0.81% | 112,375 |
| Oct 28, 2025 | 20.22 | 20.27 | 19.81 | 19.81 | 19.81 | -6.16% | 1,640,135 |
| Oct 27, 2025 | 21.23 | 21.25 | 21.02 | 21.11 | 21.11 | -4.18% | 282,382 |
| Oct 24, 2025 | 22.14 | 22.22 | 21.92 | 22.03 | 22.03 | -0.90% | 155,933 |
| Oct 23, 2025 | 22.14 | 22.30 | 22.12 | 22.23 | 22.23 | 0.68% | 171,990 |
| Oct 22, 2025 | 22.07 | 22.25 | 22.02 | 22.08 | 22.08 | 0.05% | 193,696 |
| Oct 21, 2025 | 21.88 | 22.27 | 21.85 | 22.07 | 22.07 | -0.18% | 203,921 |
| Oct 20, 2025 | 21.97 | 22.16 | 21.97 | 22.11 | 22.11 | -0.32% | 131,129 |
| Oct 17, 2025 | 22.01 | 22.18 | 21.94 | 22.18 | 22.18 | 0.94% | 155,717 |
| Oct 16, 2025 | 22.00 | 22.14 | 21.82 | 21.97 | 21.97 | 0.24% | 599,279 |
| Oct 15, 2025 | 21.90 | 22.05 | 21.77 | 21.92 | 21.92 | 1.76% | 120,193 |
| Oct 14, 2025 | 21.36 | 21.62 | 21.36 | 21.54 | 21.54 | 0.05% | 322,143 |
| Oct 13, 2025 | 21.31 | 21.54 | 21.25 | 21.53 | 21.53 | 1.13% | 498,183 |
| Oct 10, 2025 | 21.49 | 21.57 | 21.17 | 21.29 | 21.29 | -0.51% | 181,756 |
| Oct 9, 2025 | 21.52 | 21.52 | 21.32 | 21.40 | 21.40 | -0.47% | 378,147 |
| Oct 8, 2025 | 21.86 | 21.86 | 21.33 | 21.50 | 21.50 | -4.57% | 159,349 |
| Oct 7, 2025 | 22.56 | 22.74 | 22.45 | 22.53 | 22.53 | -0.31% | 174,973 |
| Oct 6, 2025 | 22.57 | 22.86 | 22.44 | 22.60 | 22.60 | -0.57% | 233,682 |
| Oct 3, 2025 | 22.50 | 22.85 | 22.50 | 22.73 | 22.73 | 1.56% | 139,128 |
| Oct 2, 2025 | 22.38 | 22.42 | 22.23 | 22.38 | 22.38 | -0.36% | 850,975 |
| Oct 1, 2025 | 22.40 | 22.46 | 22.20 | 22.46 | 22.46 | 0.63% | 168,691 |
| Sep 30, 2025 | 22.17 | 22.32 | 22.10 | 22.32 | 22.32 | 0.27% | 214,374 |
| Sep 29, 2025 | 22.07 | 22.29 | 22.03 | 22.26 | 22.26 | 1.60% | 414,300 |
| Sep 26, 2025 | 21.60 | 21.91 | 21.59 | 21.91 | 21.91 | 1.44% | 245,102 |
| Sep 25, 2025 | 21.34 | 21.75 | 21.34 | 21.60 | 21.60 | -0.74% | 542,753 |
| Sep 24, 2025 | 21.83 | 21.97 | 21.72 | 21.76 | 21.76 | -2.42% | 134,675 |
| Sep 23, 2025 | 22.47 | 22.49 | 22.27 | 22.30 | 22.30 | -0.22% | 204,932 |
| Sep 22, 2025 | 22.41 | 22.41 | 22.19 | 22.35 | 22.35 | -0.89% | 762,696 |
| Sep 19, 2025 | 22.71 | 22.74 | 22.49 | 22.55 | 22.55 | -1.79% | 134,325 |
| Sep 18, 2025 | 23.03 | 23.12 | 22.88 | 22.96 | 22.96 | 0.13% | 404,992 |
| Sep 17, 2025 | 23.09 | 23.14 | 22.87 | 22.93 | 22.93 | -0.99% | 85,786 |
| Sep 16, 2025 | 23.19 | 23.23 | 22.99 | 23.16 | 23.16 | 0.26% | 112,866 |
| Sep 15, 2025 | 22.97 | 23.15 | 22.96 | 23.10 | 23.10 | -0.35% | 1,089,288 |
| Sep 12, 2025 | 23.38 | 23.38 | 23.12 | 23.18 | 23.18 | -0.56% | 131,240 |
| Sep 11, 2025 | 23.20 | 23.38 | 23.20 | 23.31 | 23.31 | 1.39% | 453,767 |
| Sep 10, 2025 | 23.17 | 23.18 | 22.99 | 22.99 | 22.99 | -0.99% | 83,198 |
| Sep 9, 2025 | 23.49 | 23.49 | 23.21 | 23.22 | 23.22 | -1.42% | 79,263 |
| Sep 8, 2025 | 23.48 | 23.57 | 23.40 | 23.55 | 23.55 | 1.61% | 329,822 |
| Sep 5, 2025 | 23.20 | 23.43 | 23.15 | 23.18 | 23.18 | 1.36% | 150,268 |
| Sep 4, 2025 | 22.63 | 22.87 | 22.59 | 22.87 | 22.87 | 1.02% | 297,780 |
| Sep 3, 2025 | 22.66 | 22.68 | 22.54 | 22.64 | 22.64 | 0.40% | 240,013 |
| Sep 2, 2025 | 22.51 | 22.63 | 22.42 | 22.55 | 22.55 | -2.38% | 231,817 |
| Aug 29, 2025 | 23.12 | 23.22 | 22.93 | 23.10 | 23.10 | -1.01% | 119,351 |
| Aug 28, 2025 | 23.42 | 23.42 | 23.26 | 23.34 | 23.34 | 0.63% | 295,835 |
| Aug 27, 2025 | 23.20 | 23.26 | 23.09 | 23.19 | 23.19 | -0.94% | 70,599 |
| Aug 26, 2025 | 23.42 | 23.46 | 23.23 | 23.41 | 23.41 | -0.04% | 116,123 |
| Aug 25, 2025 | 23.74 | 23.80 | 23.37 | 23.42 | 23.42 | -1.06% | 329,672 |
| Aug 22, 2025 | 23.35 | 23.80 | 23.31 | 23.67 | 23.67 | 1.72% | 111,687 |
| Aug 21, 2025 | 23.34 | 23.34 | 23.20 | 23.27 | 23.27 | -1.86% | 257,899 |
| Aug 20, 2025 | 23.68 | 23.81 | 23.61 | 23.71 | 23.71 | 0.04% | 67,605 |