Skip to main content
Sika AG (SXYAY)
OTCMKTS · Delayed Price · Currency is USD
24.08
+0.03 (0.12%)
Dec 24, 2024, 12:39 PM EST

Sika AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202423.7724.0623.7724.0524.051.05%245,900
Dec 20, 202423.6423.9523.5923.8023.80-1.57%208,419
Dec 19, 202424.3624.3924.1224.1824.18-0.08%255,679
Dec 18, 202424.9625.0324.2024.2024.20-4.27%198,547
Dec 17, 202425.1725.3725.1625.2825.280.24%202,577
Dec 16, 202425.2025.4325.1025.2225.22-1.25%463,799
Dec 13, 202425.6825.6925.3725.5425.54-0.47%123,989
Dec 12, 202425.9826.0525.6625.6625.66-1.91%134,743
Dec 11, 202426.1526.3526.0526.1626.160.81%85,835
Dec 10, 202426.2826.3025.9425.9525.95-2.48%94,401
Dec 9, 202426.7826.9226.6126.6126.610.45%137,464
Dec 6, 202426.5426.6926.4426.4926.490.46%85,239
Dec 5, 202426.2626.5326.2526.3726.37-0.79%122,798
Dec 4, 202426.6126.8626.5126.5826.580.26%158,703
Dec 3, 202426.5326.6826.4626.5126.511.14%110,618
Dec 2, 202426.0026.2625.8526.2126.211.33%143,870
Nov 29, 202425.6725.9225.6725.8725.870.92%85,014
Nov 27, 202425.5625.7125.4825.6325.63-0.23%55,475
Nov 26, 202425.8325.8325.6125.6925.69-1.04%117,913
Nov 25, 202426.0026.1225.9025.9625.960.43%122,788
Nov 22, 202425.7425.9225.6025.8525.850.04%123,739
Nov 21, 202425.8125.8725.7225.8425.84-0.81%74,453
Nov 20, 202425.9426.0625.8526.0526.05-0.61%70,977
Nov 19, 202425.9526.2525.8826.2126.21-0.72%179,112
Nov 18, 202426.2126.4426.1726.4026.40-110,221
Nov 15, 202426.4326.4926.3426.4026.40-0.83%204,378
Nov 14, 202426.6326.8026.5226.6226.62-0.19%87,562
Nov 13, 202426.7726.8126.5126.6726.67-1.37%131,921
Nov 12, 202427.5027.5026.9127.0427.04-2.45%68,002
Nov 11, 202427.8527.8527.6927.7227.720.91%86,308
Nov 8, 202427.6127.6427.2927.4727.47-3.04%54,668
Nov 7, 202428.0728.3628.0728.3328.332.76%60,089
Nov 6, 202427.7627.7627.3627.5727.57-1.78%41,533
Nov 5, 202427.8528.1127.8328.0728.070.47%69,635
Nov 4, 202427.9628.1127.8827.9427.940.58%85,587
Nov 1, 202427.8527.9427.7127.7827.78-0.14%60,209
Oct 31, 202428.0028.0027.5927.8227.82-0.18%53,210
Oct 30, 202427.9728.1227.8127.8727.87-1.87%52,600
Oct 29, 202428.4128.5328.3328.4028.40-2.07%79,562
Oct 28, 202428.7629.1428.7429.0029.002.29%48,699
Oct 25, 202428.1628.7828.1628.3528.35-0.60%37,351
Oct 24, 202428.6728.6728.4128.5228.520.28%54,445
Oct 23, 202428.6228.6628.3428.4428.44-1.74%31,480
Oct 22, 202428.9928.9928.8028.9528.95-0.40%34,365
Oct 21, 202429.3129.3329.0529.0629.06-1.42%37,964
Oct 18, 202429.4529.4929.3429.4829.480.51%29,081
Oct 17, 202429.3729.7129.3129.3329.33-0.61%57,175
Oct 16, 202429.5029.6429.4229.5129.51-0.37%54,395
Oct 15, 202429.8229.8429.4829.6229.62-0.97%33,792
Oct 14, 202429.7729.9629.7629.9129.910.27%41,004
Oct 11, 202429.7029.8429.6829.8329.83-0.13%31,498
Oct 10, 202429.7829.9529.7629.8729.87-1.65%47,547
Oct 9, 202430.5130.5230.2630.3730.37-0.72%21,438
Oct 8, 202430.6130.6330.4730.5930.59-0.52%37,682
Oct 7, 202430.8430.8930.6930.7530.75-0.82%74,259
Oct 4, 202430.8431.0330.7531.0131.01-0.94%22,345
Oct 3, 202431.5131.5731.2031.3031.30-4.22%28,523
Oct 2, 202432.4332.7932.4332.6832.68-0.76%38,614
Oct 1, 202433.3733.3732.6332.9332.93-0.48%23,721
Sep 30, 202433.2633.3032.9133.0933.09-0.81%40,560
Sep 27, 202433.2433.5233.2433.3633.360.69%30,929
Sep 26, 202432.9033.1332.7333.1333.132.03%42,954
Sep 25, 202432.4832.5632.4332.4732.471.06%21,462
Sep 24, 202431.9132.1631.8432.1332.130.82%33,725
Sep 23, 202431.7331.8731.7231.8731.870.66%31,685
Sep 20, 202431.6831.7231.5331.6631.66-2.46%39,785
Sep 19, 202432.5432.6432.2132.4632.462.75%47,041
Sep 18, 202431.8531.9831.4931.5931.59-1.19%18,522
Sep 17, 202432.0432.2031.9031.9731.970.82%26,150
Sep 16, 202431.5231.7231.4831.7131.710.89%26,760
Sep 13, 202431.5131.5931.4031.4331.430.83%43,588
Sep 12, 202430.8631.1830.8031.1731.170.32%27,831
Sep 11, 202430.9331.1930.6831.0731.07-0.06%30,398
Sep 10, 202431.0331.0930.7831.0931.090.27%44,042
Sep 9, 202431.0331.1430.9331.0131.011.26%31,039
Sep 6, 202431.2431.2430.5930.6230.62-1.23%42,597
Sep 5, 202431.0931.1530.8831.0031.00-1.02%25,564
Sep 4, 202431.2331.4331.1231.3231.32-0.54%20,600
Sep 3, 202431.6431.7431.4931.4931.49-1.72%28,575
Aug 30, 202432.1032.2831.9032.0432.040.63%33,989
Aug 29, 202431.7932.0331.7531.8431.840.92%59,943
Aug 28, 202431.6331.7031.4731.5531.55-0.06%25,991
Aug 27, 202431.4731.6631.3831.5731.570.45%33,988
Aug 26, 202431.3831.5331.3531.4331.43-23,904
Aug 23, 202431.0631.4731.0631.4331.431.98%26,800
Aug 22, 202431.1831.2030.8030.8230.820.75%32,553
Aug 21, 202430.3630.6430.3630.5930.590.65%42,910
Aug 20, 202430.3830.5130.3030.3930.390.84%25,802
Aug 19, 202429.8430.2629.8430.1430.141.48%35,653
Aug 16, 202429.6229.7429.5829.7029.700.95%30,091
Aug 15, 202429.2129.4629.2129.4229.421.38%34,123
Aug 14, 202429.0629.1428.8829.0229.020.66%42,609
Aug 13, 202428.4928.8328.4928.8328.831.19%34,006
Aug 12, 202428.5228.5828.4128.4928.49-0.73%32,274
Aug 9, 202428.4428.7128.4428.7028.700.31%44,883
Aug 8, 202428.3028.6128.2628.6128.610.74%53,919
Aug 7, 202428.8828.9328.4028.4028.400.28%82,461
Aug 6, 202428.1828.4227.9828.3228.32-0.18%75,455
Aug 5, 202428.1928.7328.1828.3728.37-1.63%169,799
Aug 2, 202429.0229.0428.7528.8428.84-2.90%160,515