Sika AG (SXYAY)
OTCMKTS
· Delayed Price · Currency is USD
24.03
-0.57 (-2.30%)
Mar 31, 2025, 11:46 AM EST
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.04 | 24.23 | 23.96 | 24.20 | 24.20 | -1.59% | 144,476 |
| Mar 28, 2025 | 25.02 | 25.02 | 24.59 | 24.59 | 24.59 | -2.81% | 81,279 |
| Mar 27, 2025 | 25.14 | 25.31 | 24.86 | 25.30 | 25.09 | -0.43% | 98,256 |
| Mar 26, 2025 | 25.57 | 25.79 | 25.27 | 25.41 | 25.20 | -1.66% | 75,505 |
| Mar 25, 2025 | 25.86 | 25.96 | 25.68 | 25.84 | 25.63 | 0.94% | 59,100 |
| Mar 24, 2025 | 25.72 | 25.72 | 25.56 | 25.60 | 25.39 | 0.39% | 91,048 |
| Mar 21, 2025 | 25.46 | 25.70 | 25.35 | 25.50 | 25.29 | -2.60% | 82,125 |
| Mar 20, 2025 | 25.82 | 26.20 | 25.82 | 26.18 | 25.97 | -0.19% | 97,576 |
| Mar 19, 2025 | 26.00 | 26.30 | 25.98 | 26.23 | 26.02 | 0.04% | 72,998 |
| Mar 18, 2025 | 26.30 | 26.31 | 26.12 | 26.22 | 26.01 | -0.94% | 57,747 |
| Mar 17, 2025 | 26.40 | 26.56 | 26.27 | 26.47 | 26.25 | 0.04% | 114,583 |
| Mar 14, 2025 | 26.48 | 26.51 | 26.34 | 26.46 | 26.24 | 1.97% | 62,009 |
| Mar 13, 2025 | 25.98 | 26.06 | 25.76 | 25.95 | 25.74 | -0.84% | 76,488 |
| Mar 12, 2025 | 26.06 | 26.23 | 25.84 | 26.17 | 25.96 | 1.24% | 82,806 |
| Mar 11, 2025 | 26.08 | 26.08 | 25.65 | 25.85 | 25.64 | -1.15% | 86,653 |
| Mar 10, 2025 | 26.18 | 26.38 | 26.01 | 26.15 | 25.94 | -2.61% | 190,660 |
| Mar 7, 2025 | 26.77 | 27.02 | 26.55 | 26.85 | 26.63 | 0.07% | 552,519 |
| Mar 6, 2025 | 26.92 | 27.08 | 26.69 | 26.83 | 26.61 | -0.32% | 1,252,228 |
| Mar 5, 2025 | 26.92 | 27.01 | 26.65 | 26.92 | 26.70 | 7.49% | 66,131 |
| Mar 4, 2025 | 24.76 | 25.35 | 24.73 | 25.04 | 24.84 | -1.84% | 71,725 |
| Mar 3, 2025 | 25.87 | 26.00 | 25.42 | 25.51 | 25.30 | 0.47% | 72,016 |
| Feb 28, 2025 | 25.22 | 25.39 | 25.12 | 25.39 | 25.18 | 1.44% | 93,541 |
| Feb 27, 2025 | 25.30 | 25.39 | 25.03 | 25.03 | 24.83 | -2.42% | 55,766 |
| Feb 26, 2025 | 25.87 | 25.95 | 25.65 | 25.65 | 25.44 | -0.23% | 56,498 |
| Feb 25, 2025 | 25.67 | 25.74 | 25.55 | 25.71 | 25.50 | -0.46% | 61,440 |
| Feb 24, 2025 | 25.80 | 25.96 | 25.66 | 25.83 | 25.62 | -1.82% | 68,854 |
| Feb 21, 2025 | 26.50 | 26.53 | 26.21 | 26.31 | 26.10 | 0.04% | 55,150 |
| Feb 20, 2025 | 25.96 | 26.31 | 25.96 | 26.30 | 26.09 | 1.52% | 60,316 |
| Feb 19, 2025 | 25.83 | 25.93 | 25.72 | 25.91 | 25.69 | -2.10% | 53,064 |
| Feb 18, 2025 | 26.62 | 26.62 | 26.44 | 26.46 | 26.24 | -1.42% | 75,285 |
| Feb 14, 2025 | 26.90 | 26.98 | 26.84 | 26.84 | 26.62 | 0.94% | 81,926 |
| Feb 13, 2025 | 26.33 | 26.75 | 26.26 | 26.59 | 26.37 | 3.02% | 94,948 |
| Feb 12, 2025 | 25.42 | 25.84 | 25.42 | 25.81 | 25.60 | 0.82% | 62,276 |
| Feb 11, 2025 | 25.60 | 25.64 | 25.37 | 25.60 | 25.39 | 0.35% | 102,345 |
| Feb 10, 2025 | 25.34 | 25.51 | 25.32 | 25.51 | 25.30 | 0.71% | 108,669 |
| Feb 7, 2025 | 25.45 | 25.58 | 25.27 | 25.33 | 25.12 | -1.63% | 63,763 |
| Feb 6, 2025 | 25.52 | 25.81 | 25.52 | 25.75 | 25.54 | 1.90% | 203,305 |
| Feb 5, 2025 | 25.07 | 25.27 | 25.01 | 25.27 | 25.06 | 0.48% | 98,261 |
| Feb 4, 2025 | 25.04 | 25.22 | 25.00 | 25.15 | 24.95 | 1.33% | 104,638 |
| Feb 3, 2025 | 24.67 | 25.00 | 24.65 | 24.82 | 24.62 | -2.48% | 101,666 |
| Jan 31, 2025 | 25.76 | 25.76 | 25.33 | 25.45 | 25.24 | -1.47% | 126,818 |
| Jan 30, 2025 | 25.66 | 25.95 | 25.65 | 25.83 | 25.62 | 1.21% | 109,344 |
| Jan 29, 2025 | 25.59 | 25.63 | 25.36 | 25.52 | 25.31 | -1.01% | 100,212 |
| Jan 28, 2025 | 25.89 | 25.93 | 25.54 | 25.78 | 25.57 | -0.27% | 293,256 |
| Jan 27, 2025 | 25.79 | 26.02 | 25.73 | 25.85 | 25.64 | 1.45% | 334,221 |
| Jan 24, 2025 | 25.63 | 25.70 | 25.43 | 25.48 | 25.27 | 0.99% | 141,825 |
| Jan 23, 2025 | 24.94 | 25.27 | 24.89 | 25.23 | 25.02 | 0.60% | 131,547 |
| Jan 22, 2025 | 25.04 | 25.27 | 25.00 | 25.08 | 24.88 | -0.16% | 152,965 |
| Jan 21, 2025 | 24.84 | 25.12 | 24.78 | 25.12 | 24.92 | 2.32% | 334,680 |
| Jan 17, 2025 | 24.51 | 24.64 | 24.43 | 24.55 | 24.35 | 1.02% | 175,737 |