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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202519.8519.9419.6319.65--0.81%112,375
Oct 28, 202520.2220.2719.8119.8119.81-6.16%1,640,135
Oct 27, 202521.2321.2521.0221.1121.11-4.18%282,382
Oct 24, 202522.1422.2221.9222.0322.03-0.90%155,933
Oct 23, 202522.1422.3022.1222.2322.230.68%171,990
Oct 22, 202522.0722.2522.0222.0822.080.05%193,696
Oct 21, 202521.8822.2721.8522.0722.07-0.18%203,921
Oct 20, 202521.9722.1621.9722.1122.11-0.32%131,129
Oct 17, 202522.0122.1821.9422.1822.180.94%155,717
Oct 16, 202522.0022.1421.8221.9721.970.24%599,279
Oct 15, 202521.9022.0521.7721.9221.921.76%120,193
Oct 14, 202521.3621.6221.3621.5421.540.05%322,143
Oct 13, 202521.3121.5421.2521.5321.531.13%498,183
Oct 10, 202521.4921.5721.1721.2921.29-0.51%181,756
Oct 9, 202521.5221.5221.3221.4021.40-0.47%378,147
Oct 8, 202521.8621.8621.3321.5021.50-4.57%159,349
Oct 7, 202522.5622.7422.4522.5322.53-0.31%174,973
Oct 6, 202522.5722.8622.4422.6022.60-0.57%233,682
Oct 3, 202522.5022.8522.5022.7322.731.56%139,128
Oct 2, 202522.3822.4222.2322.3822.38-0.36%850,975
Oct 1, 202522.4022.4622.2022.4622.460.63%168,691
Sep 30, 202522.1722.3222.1022.3222.320.27%214,374
Sep 29, 202522.0722.2922.0322.2622.261.60%414,300
Sep 26, 202521.6021.9121.5921.9121.911.44%245,102
Sep 25, 202521.3421.7521.3421.6021.60-0.74%542,753
Sep 24, 202521.8321.9721.7221.7621.76-2.42%134,675
Sep 23, 202522.4722.4922.2722.3022.30-0.22%204,932
Sep 22, 202522.4122.4122.1922.3522.35-0.89%762,696
Sep 19, 202522.7122.7422.4922.5522.55-1.79%134,325
Sep 18, 202523.0323.1222.8822.9622.960.13%404,992
Sep 17, 202523.0923.1422.8722.9322.93-0.99%85,786
Sep 16, 202523.1923.2322.9923.1623.160.26%112,866
Sep 15, 202522.9723.1522.9623.1023.10-0.35%1,089,288
Sep 12, 202523.3823.3823.1223.1823.18-0.56%131,240
Sep 11, 202523.2023.3823.2023.3123.311.39%453,767
Sep 10, 202523.1723.1822.9922.9922.99-0.99%83,198
Sep 9, 202523.4923.4923.2123.2223.22-1.42%79,263
Sep 8, 202523.4823.5723.4023.5523.551.61%329,822
Sep 5, 202523.2023.4323.1523.1823.181.36%150,268
Sep 4, 202522.6322.8722.5922.8722.871.02%297,780
Sep 3, 202522.6622.6822.5422.6422.640.40%240,013
Sep 2, 202522.5122.6322.4222.5522.55-2.38%231,817
Aug 29, 202523.1223.2222.9323.1023.10-1.01%119,351
Aug 28, 202523.4223.4223.2623.3423.340.63%295,835
Aug 27, 202523.2023.2623.0923.1923.19-0.94%70,599
Aug 26, 202523.4223.4623.2323.4123.41-0.04%116,123
Aug 25, 202523.7423.8023.3723.4223.42-1.06%329,672
Aug 22, 202523.3523.8023.3123.6723.671.72%111,687
Aug 21, 202523.3423.3423.2023.2723.27-1.86%257,899
Aug 20, 202523.6823.8123.6123.7123.710.04%67,605