Sika AG (SXYAY)
OTCMKTS
· Delayed Price · Currency is USD
23.40
-0.17 (-0.72%)
Aug 14, 2025, 10:43 AM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 26.96 | 27.16 | 26.90 | 27.16 | 27.16 | 0.59% | 130,344 |
| Jul 1, 2025 | 26.84 | 27.05 | 26.74 | 27.00 | 27.00 | -0.50% | 193,697 |
| Jun 30, 2025 | 27.11 | 27.18 | 27.02 | 27.14 | 27.14 | -1.36% | 52,282 |
| Jun 27, 2025 | 27.28 | 27.52 | 27.28 | 27.51 | 27.51 | 1.89% | 57,906 |
| Jun 26, 2025 | 26.74 | 27.02 | 26.69 | 27.00 | 27.00 | 1.05% | 448,601 |
| Jun 25, 2025 | 26.88 | 26.88 | 26.60 | 26.72 | 26.72 | -2.20% | 998,773 |
| Jun 24, 2025 | 27.08 | 27.36 | 27.08 | 27.32 | 27.32 | 4.43% | 1,218,977 |
| Jun 23, 2025 | 25.81 | 26.23 | 25.79 | 26.16 | 26.16 | 1.63% | 566,677 |
| Jun 20, 2025 | 25.98 | 25.99 | 25.74 | 25.74 | 25.74 | -2.20% | 62,626 |
| Jun 18, 2025 | 26.29 | 26.51 | 26.27 | 26.32 | 26.32 | 0.34% | 50,414 |
| Jun 17, 2025 | 26.69 | 26.70 | 26.23 | 26.23 | 26.23 | -0.02% | 1,764,692 |
| Jun 16, 2025 | 26.22 | 26.47 | 26.18 | 26.23 | 26.23 | 1.41% | 970,507 |
| Jun 13, 2025 | 25.86 | 25.91 | 25.56 | 25.87 | 25.87 | -3.43% | 100,320 |
| Jun 12, 2025 | 26.60 | 26.81 | 26.60 | 26.79 | 26.79 | 0.22% | 65,102 |
| Jun 11, 2025 | 26.93 | 27.03 | 26.65 | 26.73 | 26.73 | -0.74% | 51,424 |
| Jun 10, 2025 | 26.70 | 26.95 | 26.69 | 26.93 | 26.93 | 0.79% | 68,725 |
| Jun 9, 2025 | 26.64 | 26.90 | 26.55 | 26.72 | 26.72 | 0.23% | 78,853 |
| Jun 6, 2025 | 26.63 | 26.84 | 26.54 | 26.66 | 26.66 | 0.68% | 57,958 |
| Jun 5, 2025 | 26.66 | 26.82 | 26.48 | 26.48 | 26.48 | -0.75% | 52,987 |
| Jun 4, 2025 | 26.57 | 26.72 | 26.57 | 26.68 | 26.68 | 1.06% | 35,267 |
| Jun 3, 2025 | 26.29 | 26.47 | 26.24 | 26.40 | 26.40 | -0.98% | 312,963 |
| Jun 2, 2025 | 26.56 | 26.72 | 26.48 | 26.66 | 26.66 | -0.22% | 1,660,933 |