Sika AG (SXYAY)
OTCMKTS · Delayed Price · Currency is USD
22.53
-0.07 (-0.31%)
Oct 7, 2025, 3:58 PM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 23.56 | 23.80 | 23.55 | 23.70 | 23.70 | 1.89% | 231,856 |
| Aug 18, 2025 | 23.24 | 23.34 | 23.12 | 23.26 | 23.26 | -0.89% | 297,171 |
| Aug 15, 2025 | 23.53 | 23.58 | 23.37 | 23.47 | 23.47 | 0.30% | 98,656 |
| Aug 14, 2025 | 23.46 | 23.48 | 23.36 | 23.40 | 23.40 | -0.72% | 334,112 |
| Aug 13, 2025 | 23.36 | 23.57 | 23.36 | 23.57 | 23.57 | -0.25% | 73,023 |
| Aug 12, 2025 | 23.28 | 23.66 | 23.26 | 23.63 | 23.63 | 1.20% | 116,206 |
| Aug 11, 2025 | 23.58 | 23.58 | 23.28 | 23.35 | 23.35 | -2.38% | 259,604 |
| Aug 8, 2025 | 23.72 | 23.93 | 23.68 | 23.92 | 23.92 | 0.80% | 99,822 |
| Aug 7, 2025 | 23.93 | 23.99 | 23.67 | 23.73 | 23.73 | 1.50% | 328,719 |
| Aug 6, 2025 | 23.45 | 23.48 | 23.30 | 23.38 | 23.38 | -0.17% | 69,307 |
| Aug 5, 2025 | 23.46 | 23.50 | 23.40 | 23.42 | 23.42 | -0.21% | 176,621 |
| Aug 4, 2025 | 23.41 | 23.47 | 23.33 | 23.47 | 23.47 | 0.99% | 294,852 |
| Aug 1, 2025 | 23.52 | 23.58 | 23.05 | 23.24 | 23.24 | -1.27% | 181,449 |
| Jul 31, 2025 | 23.81 | 23.91 | 23.54 | 23.54 | 23.54 | -2.36% | 171,988 |
| Jul 30, 2025 | 24.24 | 24.37 | 24.03 | 24.11 | 24.11 | -2.59% | 110,157 |
| Jul 29, 2025 | 24.81 | 24.92 | 24.55 | 24.75 | 24.75 | -3.58% | 67,648 |
| Jul 28, 2025 | 25.75 | 25.77 | 25.60 | 25.67 | 25.67 | -2.25% | 73,426 |