Sika AG (SXYAY)
OTCMKTS · Delayed Price · Currency is USD
24.65
-1.02 (-3.98%)
Jul 29, 2025, 1:31 PM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 25.75 | 25.77 | 25.60 | 25.67 | 25.67 | -2.25% | 73,426 |
| Jul 25, 2025 | 25.85 | 26.32 | 25.85 | 26.26 | 26.26 | 1.55% | 44,751 |
| Jul 24, 2025 | 25.88 | 26.04 | 25.84 | 25.86 | 25.86 | -0.54% | 62,645 |
| Jul 23, 2025 | 25.66 | 26.00 | 25.58 | 26.00 | 26.00 | 2.81% | 84,370 |
| Jul 22, 2025 | 25.02 | 25.30 | 25.02 | 25.29 | 25.29 | 0.24% | 72,496 |
| Jul 21, 2025 | 25.27 | 25.38 | 25.23 | 25.23 | 25.23 | 0.32% | 171,782 |
| Jul 18, 2025 | 25.41 | 25.41 | 25.08 | 25.15 | 25.15 | -0.63% | 210,737 |
| Jul 17, 2025 | 25.20 | 25.34 | 25.17 | 25.31 | 25.31 | 0.12% | 72,288 |
| Jul 16, 2025 | 25.13 | 25.36 | 25.00 | 25.28 | 25.28 | -0.32% | 214,859 |
| Jul 15, 2025 | 25.58 | 25.64 | 25.32 | 25.36 | 25.36 | -0.74% | 100,858 |
| Jul 14, 2025 | 25.50 | 25.57 | 25.44 | 25.55 | 25.55 | -1.28% | 72,323 |
| Jul 11, 2025 | 25.86 | 25.91 | 25.79 | 25.88 | 25.88 | -1.93% | 185,240 |
| Jul 10, 2025 | 26.27 | 26.48 | 26.25 | 26.39 | 26.39 | 1.07% | 175,783 |
| Jul 9, 2025 | 25.96 | 26.11 | 25.86 | 26.11 | 26.11 | 0.42% | 275,083 |
| Jul 8, 2025 | 25.56 | 26.08 | 25.56 | 26.00 | 26.00 | 0.46% | 81,984 |
| Jul 7, 2025 | 26.06 | 26.14 | 25.84 | 25.88 | 25.88 | -2.19% | 73,805 |
| Jul 3, 2025 | 26.62 | 26.69 | 26.40 | 26.46 | 26.46 | -2.58% | 115,950 |
| Jul 2, 2025 | 26.96 | 27.16 | 26.90 | 27.16 | 27.16 | 0.59% | 130,344 |
| Jul 1, 2025 | 26.84 | 27.05 | 26.74 | 27.00 | 27.00 | -0.50% | 193,697 |
| Jun 30, 2025 | 27.11 | 27.18 | 27.02 | 27.14 | 27.14 | -1.36% | 52,282 |
| Jun 27, 2025 | 27.28 | 27.52 | 27.28 | 27.51 | 27.51 | 1.89% | 57,906 |
| Jun 26, 2025 | 26.74 | 27.02 | 26.69 | 27.00 | 27.00 | 1.05% | 448,601 |
| Jun 25, 2025 | 26.88 | 26.88 | 26.60 | 26.72 | 26.72 | -2.20% | 998,773 |
| Jun 24, 2025 | 27.08 | 27.36 | 27.08 | 27.32 | 27.32 | 4.43% | 1,218,977 |
| Jun 23, 2025 | 25.81 | 26.23 | 25.79 | 26.16 | 26.16 | 1.63% | 566,677 |
| Jun 20, 2025 | 25.98 | 25.99 | 25.74 | 25.74 | 25.74 | -2.20% | 62,626 |
| Jun 18, 2025 | 26.29 | 26.51 | 26.27 | 26.32 | 26.32 | 0.34% | 50,414 |
| Jun 17, 2025 | 26.69 | 26.70 | 26.23 | 26.23 | 26.23 | -0.02% | 1,764,692 |
| Jun 16, 2025 | 26.22 | 26.47 | 26.18 | 26.23 | 26.23 | 1.41% | 970,507 |
| Jun 13, 2025 | 25.86 | 25.91 | 25.56 | 25.87 | 25.87 | -3.43% | 100,320 |
| Jun 12, 2025 | 26.60 | 26.81 | 26.60 | 26.79 | 26.79 | 0.22% | 65,102 |
| Jun 11, 2025 | 26.93 | 27.03 | 26.65 | 26.73 | 26.73 | -0.74% | 51,424 |
| Jun 10, 2025 | 26.70 | 26.95 | 26.69 | 26.93 | 26.93 | 0.79% | 68,725 |
| Jun 9, 2025 | 26.64 | 26.90 | 26.55 | 26.72 | 26.72 | 0.23% | 78,853 |
| Jun 6, 2025 | 26.63 | 26.84 | 26.54 | 26.66 | 26.66 | 0.68% | 57,958 |
| Jun 5, 2025 | 26.66 | 26.82 | 26.48 | 26.48 | 26.48 | -0.75% | 52,987 |
| Jun 4, 2025 | 26.57 | 26.72 | 26.57 | 26.68 | 26.68 | 1.06% | 35,267 |
| Jun 3, 2025 | 26.29 | 26.47 | 26.24 | 26.40 | 26.40 | -0.98% | 312,963 |
| Jun 2, 2025 | 26.56 | 26.72 | 26.48 | 26.66 | 26.66 | -0.22% | 1,660,933 |
| May 30, 2025 | 26.72 | 26.75 | 26.51 | 26.72 | 26.72 | 0.13% | 56,649 |
| May 29, 2025 | 26.74 | 27.01 | 26.62 | 26.69 | 26.69 | -0.02% | 81,199 |
| May 28, 2025 | 26.67 | 26.79 | 26.60 | 26.69 | 26.69 | -0.85% | 129,727 |
| May 27, 2025 | 27.11 | 27.14 | 26.85 | 26.92 | 26.92 | 1.51% | 1,684,201 |
| May 23, 2025 | 26.38 | 26.63 | 26.29 | 26.52 | 26.52 | 0.30% | 121,434 |
| May 22, 2025 | 26.35 | 26.45 | 26.28 | 26.44 | 26.44 | 0.08% | 68,342 |
| May 21, 2025 | 26.61 | 26.76 | 26.36 | 26.42 | 26.42 | -2.22% | 46,320 |
| May 20, 2025 | 27.01 | 27.08 | 26.84 | 27.02 | 27.02 | 1.39% | 41,226 |
| May 19, 2025 | 26.39 | 26.71 | 26.25 | 26.65 | 26.65 | 0.68% | 86,517 |
| May 16, 2025 | 26.29 | 26.47 | 26.18 | 26.47 | 26.47 | 0.68% | 121,761 |
| May 15, 2025 | 26.19 | 26.29 | 25.93 | 26.29 | 26.29 | 0.50% | 89,750 |