Free Trial

Sekisui House (SKHSY) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free SKHSY Stock Alerts
$22.90
-0.37 (-1.59%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesShort Interest

Sekisui House Stock Price Performance

5 Day
Performance
-1.38%
1 Month
Performance
+5.58%
3 Month
Performance
+5.59%
6 Month
Performance
+12.42%
Year-To-Date
Performance
+3.20%
1 Year
Performance
+7.21%
Receive SKHSY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sekisui House and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

SKHSY Stock Chart for Saturday, May, 18, 2024

SKHSY Chart by TradingView

Sekisui House Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$23.27$22.89
-1.62%		$23.62$22.8221,325 shs$14.83 billion
05/16/2024$23.30$23.27
-0.13%		$23.27$22.9035,283 shs$15.08 billion
05/15/2024$23.23$23.30
+0.30%		$23.53$23.0069,086 shs$15.10 billion
05/14/2024$23.22$23.23
+0.04%		$23.72$23.2025,881 shs$15.05 billion
05/13/2024$23.52$23.22
-1.28%		$23.91$23.1421,370 shs$15.05 billion
05/10/2024$23.53$23.52
-0.04%		$23.52$23.0018,487 shs$15.24 billion
05/09/2024$23.46$23.53
+0.30%		$23.87$23.4723,681 shs$15.25 billion
05/08/2024$23.93$23.46
-1.96%		$23.74$23.4213,334 shs$15.20 billion
05/07/2024$24.09$23.93
-0.66%		$24.27$23.8158,336 shs$15.51 billion
05/06/2024$23.93$24.09
+0.67%		$24.09$23.8829,567 shs$15.61 billion
05/03/2024$23.73$23.93
+0.84%		$23.93$23.8044,885 shs$15.51 billion
05/02/2024$23.20$23.73
+2.28%		$24.00$23.5128,965 shs$15.38 billion
05/01/2024$22.91$23.20
+1.27%		$23.33$22.8546,932 shs$15.03 billion
04/30/2024$23.05$22.91
-0.61%		$23.30$22.9121,758 shs$14.84 billion
04/29/2024$22.85$23.05
+0.88%		$23.13$22.8549,808 shs$14.94 billion
04/26/2024$23.19$22.85
-1.47%		$23.05$22.6081,469 shs$14.81 billion
04/25/2024$23.09$23.19
+0.42%		$23.19$22.97107,350 shs$15.03 billion
04/24/2024$22.54$23.09
+2.45%		$23.55$23.0623,606 shs$14.96 billion
04/23/2024$22.28$22.54
+1.17%		$22.70$22.4635,115 shs$14.60 billion
04/22/2024$21.92$22.28
+1.64%		$22.74$21.5534,684 shs$14.44 billion
04/19/2024$21.69$21.92
+1.06%		$21.92$21.7726,295 shs$14.20 billion
04/18/2024$21.75$21.69
-0.28%		$21.78$21.6324,523 shs$14.05 billion
04/17/2024$22.20$21.75
-2.03%		$21.80$21.5131,620 shs$14.09 billion
04/16/2024$22.81$22.20
-2.67%		$22.36$21.9639,392 shs$14.38 billion
04/15/2024$22.83$22.81
-0.09%		$23.04$22.6421,309 shs$14.78 billion
04/12/2024$23.05$22.87
-0.77%		$23.76$22.8714,342 shs$14.82 billion
04/11/2024$22.91$23.05
+0.59%		$23.10$22.4121,160 shs$14.93 billion
04/10/2024$23.16$22.91
-1.08%		$23.00$22.6339,153 shs$14.84 billion
04/09/2024$23.12$23.16
+0.17%		$23.50$23.0519,550 shs$15.01 billion
04/08/2024$23.09$23.12
+0.13%		$23.28$23.0410,776 shs$14.98 billion
04/05/2024$23.09$23.12
+0.13%		$23.14$22.9210,776 shs$14.98 billion
04/04/2024$23.05$23.09
+0.17%		$23.43$22.9650,387 shs$14.96 billion
04/03/2024$22.91$23.05
+0.61%		$23.05$22.8747,358 shs$14.94 billion
04/02/2024$22.98$22.91
-0.30%		$22.91$22.1115,497 shs$14.84 billion
04/01/2024$22.70$22.98
+1.23%		$23.28$22.9087,220 shs$14.89 billion
03/29/2024$22.70$22.70$22.70$22.27194,246 shs$14.71 billion
03/28/2024$22.70$22.70$22.70$22.27194,246 shs$14.71 billion
03/27/2024$22.53$22.70
+0.75%		$23.76$22.651.06 million shs$14.71 billion
03/26/2024$22.57$22.53
-0.18%		$22.59$22.5116,442 shs$14.60 billion
03/25/2024$22.85$22.57
-1.23%		$22.60$22.5419,290 shs$14.62 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$22.91$22.85
-0.26%		$22.92$22.7717,559 shs$14.81 billion
03/21/2024$22.79$22.91
+0.53%		$22.96$22.889,472 shs$14.84 billion
03/20/2024$22.64$22.79
+0.66%		$22.79$21.9614,784 shs$14.77 billion
03/19/2024$22.44$22.64
+0.89%		$23.16$22.5516,025 shs$14.67 billion
03/18/2024$22.47$22.44
-0.13%		$23.13$22.3216,611 shs$14.54 billion
03/15/2024$22.36$22.47
+0.49%		$22.48$22.4018,612 shs$14.49 billion
03/14/2024$22.49$22.36
-0.58%		$22.54$21.9819,932 shs$14.49 billion
03/13/2024$22.61$22.49
-0.53%		$22.58$22.4913,750 shs$14.57 billion
03/12/2024$22.53$22.61
+0.36%		$22.61$22.4114,609 shs$14.65 billion
03/11/2024$23.46$22.53
-3.96%		$22.90$22.4614,488 shs$14.60 billion
03/08/2024$22.61$23.46
+3.76%		$24.16$23.4117,646 shs$15.20 billion
03/07/2024$23.05$22.61
-1.91%		$23.20$22.6014,948 shs$14.65 billion
03/06/2024$22.50$23.05
+2.44%		$23.18$23.0517,958 shs$14.94 billion
03/05/2024$22.37$22.50
+0.58%		$22.95$22.4526,797 shs$14.58 billion
03/04/2024$22.45$22.37
-0.37%		$22.38$22.2321,320 shs$14.49 billion
03/01/2024$22.24$22.45
+0.96%		$22.52$22.0621,055 shs$14.55 billion
02/29/2024$22.05$22.24
+0.86%		$22.56$22.1319,082 shs$14.41 billion
02/28/2024$22.13$22.05
-0.36%		$22.65$21.9719,852 shs$14.29 billion
02/27/2024$22.07$22.13
+0.27%		$22.13$22.0621,417 shs$14.34 billion
02/26/2024$22.50$22.07
-1.91%		$22.18$21.6528,198 shs$14.30 billion
02/23/2024$22.49$22.50
+0.04%		$22.50$21.5821,402 shs$14.58 billion
02/22/2024$22.17$22.49
+1.44%		$23.07$22.4228,347 shs$14.57 billion
02/21/2024$21.90$22.17
+1.26%		$22.37$21.5818,222 shs$14.36 billion
02/20/2024$21.69$21.90
+0.95%		$21.97$21.7619,313 shs$14.19 billion
02/19/2024$21.69$21.69$22.60$21.2211,000 shs$14.05 billion

Related Companies:
This page (OTCMKTS:SKHSY) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits