Skip to main content
Sika AG (SXYAY)
OTCMKTS · Delayed Price · Currency is USD
26.31
+0.01 (0.04%)
Feb 21, 2025, 3:58 PM EST

Sika AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.5026.5326.2126.3126.310.04%55,150
Feb 20, 202525.9626.3125.9626.3026.301.52%60,316
Feb 19, 202525.8325.9325.7225.9125.91-2.10%53,064
Feb 18, 202526.6226.6226.4426.4626.46-1.42%75,285
Feb 14, 202526.9026.9826.8426.8426.840.94%81,926
Feb 13, 202526.3326.7526.2626.5926.593.02%94,948
Feb 12, 202525.4225.8425.4225.8125.810.82%62,276
Feb 11, 202525.6025.6425.3725.6025.600.35%102,345
Feb 10, 202525.3425.5125.3225.5125.510.71%108,669
Feb 7, 202525.4525.5825.2725.3325.33-1.63%63,763
Feb 6, 202525.5225.8125.5225.7525.751.90%203,305
Feb 5, 202525.0725.2725.0125.2725.270.48%98,261
Feb 4, 202525.0425.2225.0025.1525.151.33%104,638
Feb 3, 202524.6725.0024.6524.8224.82-2.48%101,666
Jan 31, 202525.7625.7625.3325.4525.45-1.47%126,818
Jan 30, 202525.6625.9525.6525.8325.831.21%109,344
Jan 29, 202525.5925.6325.3625.5225.52-1.01%100,212
Jan 28, 202525.8925.9325.5425.7825.78-0.27%293,256
Jan 27, 202525.7926.0225.7325.8525.851.45%334,221
Jan 24, 202525.6325.7025.4325.4825.480.99%141,825
Jan 23, 202524.9425.2724.8925.2325.230.60%131,547
Jan 22, 202525.0425.2725.0025.0825.08-0.16%152,965
Jan 21, 202524.8425.1224.7825.1225.122.32%334,680
Jan 17, 202524.5124.6424.4324.5524.551.02%175,737
Jan 16, 202524.1424.4124.1224.3024.300.33%348,608
Jan 15, 202524.3624.4024.1024.2224.221.21%80,799
Jan 14, 202523.7724.0423.7723.9323.930.67%233,802
Jan 13, 202523.5023.8023.4823.7723.77-0.34%234,060
Jan 10, 202523.8523.8823.6323.8523.85-0.29%267,297
Jan 8, 202523.6924.1023.6923.9223.920.76%88,933
Jan 7, 202523.8523.8623.6723.7423.74-0.50%225,048
Jan 6, 202523.8024.1223.8023.8623.861.88%271,719
Jan 3, 202523.3623.5823.2523.4223.42-0.85%319,555
Jan 2, 202523.7023.7923.5323.6223.620.13%155,689
Dec 31, 202423.5324.0923.5323.5923.59-0.97%142,891
Dec 30, 202423.7023.9323.5723.8223.82-0.63%235,185
Dec 27, 202423.8324.1223.7923.9723.97-1.38%328,891
Dec 26, 202423.8324.3623.8324.3124.310.89%205,918
Dec 24, 202423.6524.2123.4024.0924.090.17%125,881
Dec 23, 202423.7724.0623.7724.0524.051.05%245,900
Dec 20, 202423.6423.9523.5923.8023.80-1.57%208,419
Dec 19, 202424.3624.3924.1224.1824.18-0.08%255,679
Dec 18, 202424.9625.0324.2024.2024.20-4.27%198,547
Dec 17, 202425.1725.3725.1625.2825.280.24%202,577
Dec 16, 202425.2025.4325.1025.2225.22-1.25%463,799
Dec 13, 202425.6825.6925.3725.5425.54-0.47%123,989
Dec 12, 202425.9826.0525.6625.6625.66-1.91%134,743
Dec 11, 202426.1526.3526.0526.1626.160.81%85,835
Dec 10, 202426.2826.3025.9425.9525.95-2.48%94,401
Dec 9, 202426.7826.9226.6126.6126.610.45%137,464
Dec 6, 202426.5426.6926.4426.4926.490.46%85,239
Dec 5, 202426.2626.5326.2526.3726.37-0.79%122,798
Dec 4, 202426.6126.8626.5126.5826.580.26%158,703
Dec 3, 202426.5326.6826.4626.5126.511.14%110,618
Dec 2, 202426.0026.2625.8526.2126.211.33%143,870
Nov 29, 202425.6725.9225.6725.8725.870.92%85,014
Nov 27, 202425.5625.7125.4825.6325.63-0.23%55,475
Nov 26, 202425.8325.8325.6125.6925.69-1.04%117,913
Nov 25, 202426.0026.1225.9025.9625.960.43%122,788
Nov 22, 202425.7425.9225.6025.8525.850.04%123,739
Nov 21, 202425.8125.8725.7225.8425.84-0.81%74,453
Nov 20, 202425.9426.0625.8526.0526.05-0.61%70,977
Nov 19, 202425.9526.2525.8826.2126.21-0.72%179,112
Nov 18, 202426.2126.4426.1726.4026.40-110,221
Nov 15, 202426.4326.4926.3426.4026.40-0.83%204,378
Nov 14, 202426.6326.8026.5226.6226.62-0.19%87,562
Nov 13, 202426.7726.8126.5126.6726.67-1.37%131,921
Nov 12, 202427.5027.5026.9127.0427.04-2.45%68,002
Nov 11, 202427.8527.8527.6927.7227.720.91%86,308
Nov 8, 202427.6127.6427.2927.4727.47-3.04%54,668
Nov 7, 202428.0728.3628.0728.3328.332.76%60,089
Nov 6, 202427.7627.7627.3627.5727.57-1.78%41,533
Nov 5, 202427.8528.1127.8328.0728.070.47%69,635
Nov 4, 202427.9628.1127.8827.9427.940.58%85,587
Nov 1, 202427.8527.9427.7127.7827.78-0.14%60,209
Oct 31, 202428.0028.0027.5927.8227.82-0.18%53,210
Oct 30, 202427.9728.1227.8127.8727.87-1.87%52,600
Oct 29, 202428.4128.5328.3328.4028.40-2.07%79,562
Oct 28, 202428.7629.1428.7429.0029.002.29%48,699
Oct 25, 202428.1628.7828.1628.3528.35-0.60%37,351
Oct 24, 202428.6728.6728.4128.5228.520.28%54,445
Oct 23, 202428.6228.6628.3428.4428.44-1.74%31,480
Oct 22, 202428.9928.9928.8028.9528.95-0.40%34,365
Oct 21, 202429.3129.3329.0529.0629.06-1.42%37,964
Oct 18, 202429.4529.4929.3429.4829.480.51%29,081
Oct 17, 202429.3729.7129.3129.3329.33-0.61%57,175
Oct 16, 202429.5029.6429.4229.5129.51-0.37%54,395
Oct 15, 202429.8229.8429.4829.6229.62-0.97%33,792
Oct 14, 202429.7729.9629.7629.9129.910.27%41,004
Oct 11, 202429.7029.8429.6829.8329.83-0.13%31,498
Oct 10, 202429.7829.9529.7629.8729.87-1.65%47,547
Oct 9, 202430.5130.5230.2630.3730.37-0.72%21,438
Oct 8, 202430.6130.6330.4730.5930.59-0.52%37,682
Oct 7, 202430.8430.8930.6930.7530.75-0.82%74,259
Oct 4, 202430.8431.0330.7531.0131.01-0.94%22,345
Oct 3, 202431.5131.5731.2031.3031.30-4.22%28,523
Oct 2, 202432.4332.7932.4332.6832.68-0.76%38,614
Oct 1, 202433.3733.3732.6332.9332.93-0.48%23,721
Sep 30, 202433.2633.3032.9133.0933.09-0.81%40,560
Sep 27, 202433.2433.5233.2433.3633.360.69%30,929