Sika AG (SXYAY)
OTCMKTS · Delayed Price · Currency is USD
23.19
-0.12 (-0.51%)
Sep 12, 2025, 3:59 PM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |