Sika AG (SXYAY)
OTCMKTS
· Delayed Price · Currency is USD
27.51
+0.51 (1.89%)
Jun 27, 2025, 3:58 PM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 26.72 | 26.75 | 26.51 | 26.72 | 26.72 | 0.13% | 56,649 |
| May 29, 2025 | 26.74 | 27.01 | 26.62 | 26.69 | 26.69 | -0.02% | 81,199 |
| May 28, 2025 | 26.67 | 26.79 | 26.60 | 26.69 | 26.69 | -0.85% | 129,727 |
| May 27, 2025 | 27.11 | 27.14 | 26.85 | 26.92 | 26.92 | 1.51% | 1,684,201 |
| May 23, 2025 | 26.38 | 26.63 | 26.29 | 26.52 | 26.52 | 0.30% | 121,434 |
| May 22, 2025 | 26.35 | 26.45 | 26.28 | 26.44 | 26.44 | 0.08% | 68,342 |
| May 21, 2025 | 26.61 | 26.76 | 26.36 | 26.42 | 26.42 | -2.22% | 46,320 |
| May 20, 2025 | 27.01 | 27.08 | 26.84 | 27.02 | 27.02 | 1.39% | 41,226 |
| May 19, 2025 | 26.39 | 26.71 | 26.25 | 26.65 | 26.65 | 0.68% | 86,517 |
| May 16, 2025 | 26.29 | 26.47 | 26.18 | 26.47 | 26.47 | 0.68% | 121,761 |
| May 15, 2025 | 26.19 | 26.29 | 25.93 | 26.29 | 26.29 | 0.50% | 89,750 |
| May 14, 2025 | 26.11 | 26.30 | 26.09 | 26.16 | 26.16 | 0.96% | 1,085,244 |
| May 13, 2025 | 25.94 | 26.01 | 25.57 | 25.91 | 25.91 | 1.81% | 183,433 |
| May 12, 2025 | 25.39 | 25.64 | 25.06 | 25.45 | 25.45 | 1.92% | 172,687 |
| May 9, 2025 | 25.08 | 25.09 | 24.76 | 24.97 | 24.97 | -0.12% | 124,608 |
| May 8, 2025 | 24.99 | 25.25 | 24.88 | 25.00 | 25.00 | 0.83% | 158,509 |
| May 7, 2025 | 24.95 | 25.15 | 24.69 | 24.80 | 24.80 | -0.94% | 87,804 |
| May 6, 2025 | 25.29 | 25.30 | 24.96 | 25.03 | 25.03 | -1.26% | 98,790 |
| May 5, 2025 | 25.31 | 25.55 | 25.22 | 25.35 | 25.35 | 0.12% | 102,323 |
| May 2, 2025 | 25.33 | 25.57 | 25.15 | 25.32 | 25.32 | 0.80% | 47,263 |
| May 1, 2025 | 24.85 | 25.35 | 24.85 | 25.12 | 25.12 | 0.48% | 73,942 |
| Apr 30, 2025 | 24.65 | 25.06 | 24.58 | 25.00 | 25.00 | 0.56% | 59,279 |
| Apr 29, 2025 | 24.98 | 24.98 | 24.77 | 24.86 | 24.86 | -1.07% | 56,768 |
| Apr 28, 2025 | 25.00 | 25.13 | 24.82 | 25.13 | 25.13 | 0.80% | 81,786 |
| Apr 25, 2025 | 24.82 | 24.93 | 24.71 | 24.93 | 24.93 | 1.67% | 52,469 |
| Apr 24, 2025 | 24.26 | 24.60 | 24.26 | 24.52 | 24.52 | 2.90% | 127,876 |
| Apr 23, 2025 | 24.08 | 24.48 | 23.72 | 23.83 | 23.83 | 0.23% | 108,933 |
| 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 |