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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202525.7525.7725.6025.6725.67-2.25%73,426
Jul 25, 202525.8526.3225.8526.2626.261.55%44,751
Jul 24, 202525.8826.0425.8425.8625.86-0.54%62,645
Jul 23, 202525.6626.0025.5826.0026.002.81%84,370
Jul 22, 202525.0225.3025.0225.2925.290.24%72,496
Jul 21, 202525.2725.3825.2325.2325.230.32%171,782
Jul 18, 202525.4125.4125.0825.1525.15-0.63%210,737
Jul 17, 202525.2025.3425.1725.3125.310.12%72,288
Jul 16, 202525.1325.3625.0025.2825.28-0.32%214,859
Jul 15, 202525.5825.6425.3225.3625.36-0.74%100,858
Jul 14, 202525.5025.5725.4425.5525.55-1.28%72,323
Jul 11, 202525.8625.9125.7925.8825.88-1.93%185,240
Jul 10, 202526.2726.4826.2526.3926.391.07%175,783
Jul 9, 202525.9626.1125.8626.1126.110.42%275,083
Jul 8, 202525.5626.0825.5626.0026.000.46%81,984
Jul 7, 202526.0626.1425.8425.8825.88-2.19%73,805
Jul 3, 202526.6226.6926.4026.4626.46-2.58%115,950
Jul 2, 202526.9627.1626.9027.1627.160.59%130,344
Jul 1, 202526.8427.0526.7427.0027.00-0.50%193,697
Jun 30, 202527.1127.1827.0227.1427.14-1.36%52,282
Jun 27, 202527.2827.5227.2827.5127.511.89%57,906
Jun 26, 202526.7427.0226.6927.0027.001.05%448,601
Jun 25, 202526.8826.8826.6026.7226.72-2.20%998,773
Jun 24, 202527.0827.3627.0827.3227.324.43%1,218,977
Jun 23, 202525.8126.2325.7926.1626.161.63%566,677
Jun 20, 202525.9825.9925.7425.7425.74-2.20%62,626
Jun 18, 202526.2926.5126.2726.3226.320.34%50,414
Jun 17, 202526.6926.7026.2326.2326.23-0.02%1,764,692
Jun 16, 202526.2226.4726.1826.2326.231.41%970,507
Jun 13, 202525.8625.9125.5625.8725.87-3.43%100,320
Jun 12, 202526.6026.8126.6026.7926.790.22%65,102
Jun 11, 202526.9327.0326.6526.7326.73-0.74%51,424
Jun 10, 202526.7026.9526.6926.9326.930.79%68,725
Jun 9, 202526.6426.9026.5526.7226.720.23%78,853
Jun 6, 202526.6326.8426.5426.6626.660.68%57,958
Jun 5, 202526.6626.8226.4826.4826.48-0.75%52,987
Jun 4, 202526.5726.7226.5726.6826.681.06%35,267
Jun 3, 202526.2926.4726.2426.4026.40-0.98%312,963
Jun 2, 202526.5626.7226.4826.6626.66-0.22%1,660,933
May 30, 202526.7226.7526.5126.7226.720.13%56,649
May 29, 202526.7427.0126.6226.6926.69-0.02%81,199
May 28, 202526.6726.7926.6026.6926.69-0.85%129,727
May 27, 202527.1127.1426.8526.9226.921.51%1,684,201
May 23, 202526.3826.6326.2926.5226.520.30%121,434
May 22, 202526.3526.4526.2826.4426.440.08%68,342
May 21, 202526.6126.7626.3626.4226.42-2.22%46,320
May 20, 202527.0127.0826.8427.0227.021.39%41,226
May 19, 202526.3926.7126.2526.6526.650.68%86,517
May 16, 202526.2926.4726.1826.4726.470.68%121,761
May 15, 202526.1926.2925.9326.2926.290.50%89,750