Sika AG (SXYAY)
OTCMKTS
· Delayed Price · Currency is USD
24.15
+0.38 (1.58%)
Apr 23, 2025, 3:58 PM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.08 | 24.27 | 23.83 | 24.15 | - | 1.58% | 1,472 |
| Apr 22, 2025 | 23.34 | 23.95 | 23.34 | 23.78 | 23.78 | 0.53% | 160,073 |
| Apr 21, 2025 | 23.90 | 24.00 | 23.37 | 23.65 | 23.65 | -0.96% | 163,701 |
| Apr 17, 2025 | 23.70 | 24.04 | 23.70 | 23.88 | 23.88 | 0.80% | 110,887 |
| Apr 16, 2025 | 23.80 | 24.13 | 23.54 | 23.69 | 23.69 | -1.46% | 107,244 |
| Apr 15, 2025 | 23.99 | 24.46 | 23.99 | 24.04 | 24.04 | -0.66% | 148,178 |
| Apr 14, 2025 | 23.98 | 24.37 | 23.87 | 24.20 | 24.20 | -0.41% | 268,913 |
| Apr 11, 2025 | 23.53 | 24.30 | 23.44 | 24.30 | 24.30 | 4.70% | 312,314 |
| Apr 10, 2025 | 22.90 | 23.38 | 22.72 | 23.21 | 23.21 | -0.94% | 391,821 |
| Apr 9, 2025 | 21.64 | 25.79 | 21.00 | 23.43 | 23.43 | 9.64% | 605,064 |
| Apr 8, 2025 | 22.52 | 22.56 | 21.13 | 21.37 | 21.37 | -0.47% | 447,849 |
| Apr 7, 2025 | 21.21 | 22.50 | 21.05 | 21.47 | 21.47 | -3.72% | 475,122 |
| Apr 4, 2025 | 22.82 | 22.90 | 22.28 | 22.30 | 22.30 | -5.07% | 182,592 |
| Apr 3, 2025 | 23.68 | 23.87 | 23.46 | 23.49 | 23.49 | -2.77% | 138,499 |
| Apr 2, 2025 | 23.90 | 24.16 | 23.80 | 24.16 | 24.16 | 0.08% | 100,306 |
| Apr 1, 2025 | 24.29 | 24.29 | 23.94 | 24.14 | 24.14 | -0.25% | 232,050 |
| Mar 31, 2025 | 24.04 | 24.23 | 23.96 | 24.20 | 24.20 | -1.59% | 144,530 |
| Mar 28, 2025 | 25.02 | 25.02 | 24.59 | 24.59 | 24.59 | -2.81% | 81,279 |
| Mar 27, 2025 | 25.14 | 25.31 | 24.86 | 25.30 | 25.09 | -0.43% | 98,256 |
| Mar 26, 2025 | 25.57 | 25.79 | 25.27 | 25.41 | 25.20 | -1.66% | 75,505 |
| Mar 25, 2025 | 25.86 | 25.96 | 25.68 | 25.84 | 25.63 | 0.94% | 59,100 |
| Mar 24, 2025 | 25.72 | 25.72 | 25.56 | 25.60 | 25.39 | 0.39% | 91,048 |
| Mar 21, 2025 | 25.46 | 25.70 | 25.35 | 25.50 | 25.29 | -2.60% | 82,125 |
| Mar 20, 2025 | 25.82 | 26.20 | 25.82 | 26.18 | 25.97 | -0.19% | 97,576 |
| Mar 19, 2025 | 26.00 | 26.30 | 25.98 | 26.23 | 26.02 | 0.04% | 72,998 |
| Mar 18, 2025 | 26.30 | 26.31 | 26.12 | 26.22 | 26.01 | -0.94% | 57,747 |
| Mar 17, 2025 | 26.40 | 26.56 | 26.27 | 26.47 | 26.25 | 0.04% | 114,583 |
| Mar 14, 2025 | 26.48 | 26.51 | 26.34 | 26.46 | 26.24 | 1.97% | 62,009 |
| Mar 13, 2025 | 25.98 | 26.06 | 25.76 | 25.95 | 25.74 | -0.84% | 76,488 |
| Mar 12, 2025 | 26.06 | 26.23 | 25.84 | 26.17 | 25.96 | 1.24% | 82,806 |
| Mar 11, 2025 | 26.08 | 26.08 | 25.65 | 25.85 | 25.64 | -1.15% | 86,653 |
| Mar 10, 2025 | 26.18 | 26.38 | 26.01 | 26.15 | 25.94 | -2.61% | 190,660 |
| Mar 7, 2025 | 26.77 | 27.02 | 26.55 | 26.85 | 26.63 | 0.07% | 552,519 |
| Mar 6, 2025 | 26.92 | 27.08 | 26.69 | 26.83 | 26.61 | -0.32% | 1,252,228 |
| Mar 5, 2025 | 26.92 | 27.01 | 26.65 | 26.92 | 26.70 | 7.49% | 66,131 |
| Mar 4, 2025 | 24.76 | 25.35 | 24.73 | 25.04 | 24.84 | -1.84% | 71,725 |
| Mar 3, 2025 | 25.87 | 26.00 | 25.42 | 25.51 | 25.30 | 0.47% | 72,016 |
| Feb 28, 2025 | 25.22 | 25.39 | 25.12 | 25.39 | 25.18 | 1.44% | 93,541 |
| Feb 27, 2025 | 25.30 | 25.39 | 25.03 | 25.03 | 24.83 | -2.42% | 55,766 |
| Feb 26, 2025 | 25.87 | 25.95 | 25.65 | 25.65 | 25.44 | -0.23% | 56,498 |
| Feb 25, 2025 | 25.67 | 25.74 | 25.55 | 25.71 | 25.50 | -0.46% | 61,440 |
| Feb 24, 2025 | 25.80 | 25.96 | 25.66 | 25.83 | 25.62 | -1.82% | 68,854 |
| Feb 21, 2025 | 26.50 | 26.53 | 26.21 | 26.31 | 26.10 | 0.04% | 55,150 |
| Feb 20, 2025 | 25.96 | 26.31 | 25.96 | 26.30 | 26.09 | 1.52% | 60,316 |
| Feb 19, 2025 | 25.83 | 25.93 | 25.72 | 25.91 | 25.69 | -2.10% | 53,064 |
| Feb 18, 2025 | 26.62 | 26.62 | 26.44 | 26.46 | 26.24 | -1.42% | 75,285 |
| Feb 14, 2025 | 26.90 | 26.98 | 26.84 | 26.84 | 26.62 | 0.94% | 81,926 |
| Feb 13, 2025 | 26.33 | 26.75 | 26.26 | 26.59 | 26.37 | 3.02% | 94,948 |
| Feb 12, 2025 | 25.42 | 25.84 | 25.42 | 25.81 | 25.60 | 0.82% | 62,276 |
| Feb 11, 2025 | 25.60 | 25.64 | 25.37 | 25.60 | 25.39 | 0.35% | 102,345 |