Free Trial

Shiseido (SSDOY) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free SSDOY Stock Alerts
$31.64
+0.46 (+1.48%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesInsider TradesShort Interest

Shiseido Stock Price Performance

5 Day
Performance
+6.21%
1 Month
Performance
+18.50%
3 Month
Performance
+16.60%
6 Month
Performance
+11.45%
Year-To-Date
Performance
+5.33%
1 Year
Performance
-36.52%
Receive SSDOY Stock News and Ratings via Email

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

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

SSDOY Stock Chart for Saturday, May, 18, 2024

SSDOY Chart by TradingView

Shiseido Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$31.18$31.64
+1.49%		$32.00$31.5027,985 shs$12.64 billion
05/16/2024$30.55$31.18
+2.05%		$31.32$31.1812,874 shs$12.46 billion
05/15/2024$30.95$30.55
-1.29%		$30.70$30.4121,709 shs$12.21 billion
05/14/2024$29.79$30.95
+3.89%		$30.97$30.5257,658 shs$12.37 billion
05/13/2024$28.97$29.79
+2.85%		$29.97$28.8769,237 shs$11.91 billion
05/10/2024$29.00$28.97
-0.12%		$29.00$28.1259,280 shs$11.58 billion
05/09/2024$28.05$29.00
+3.39%		$29.36$28.9776,477 shs$11.59 billion
05/08/2024$28.03$28.05
+0.07%		$28.19$27.7651,091 shs$11.21 billion
05/07/2024$28.25$28.03
-0.78%		$28.31$27.9770,311 shs$11.20 billion
05/06/2024$28.14$28.25
+0.39%		$28.75$28.0040,353 shs$11.29 billion
05/03/2024$27.90$28.12
+0.77%		$28.39$27.9642,735 shs$11.24 billion
05/02/2024$27.10$27.90
+2.97%		$27.94$27.1067,189 shs$11.15 billion
05/01/2024$26.73$27.10
+1.37%		$27.44$27.0032,397 shs$10.83 billion
04/30/2024$27.22$26.73
-1.78%		$27.21$26.7362,061 shs$10.68 billion
04/29/2024$26.77$27.22
+1.66%		$27.33$26.9398,315 shs$10.88 billion
04/26/2024$27.08$26.77
-1.14%		$26.87$25.7652,114 shs$10.70 billion
04/25/2024$27.33$27.08
-0.91%		$27.10$26.7659,244 shs$10.82 billion
04/24/2024$27.49$27.33
-0.58%		$27.60$27.3357,040 shs$10.92 billion
04/23/2024$27.35$27.49
+0.51%		$27.50$26.8788,241 shs$10.99 billion
04/22/2024$26.30$27.35
+3.99%		$27.36$27.1173,296 shs$10.93 billion
04/19/2024$26.70$26.30
-1.50%		$26.41$26.3040,523 shs$10.51 billion
04/18/2024$25.72$26.70
+3.81%		$27.05$26.19120,185 shs$10.67 billion
04/17/2024$26.38$25.72
-2.50%		$26.32$25.6198,283 shs$10.28 billion
04/16/2024$25.66$26.38
+2.81%		$26.42$26.12179,232 shs$10.54 billion
04/15/2024$26.17$25.66
-1.95%		$26.29$25.6063,888 shs$10.26 billion
04/12/2024$25.92$26.17
+0.96%		$26.40$25.5549,659 shs$10.46 billion
04/11/2024$26.06$25.92
-0.54%		$26.19$25.82108,000 shs$10.36 billion
04/10/2024$27.01$26.06
-3.52%		$26.12$26.0551,008 shs$10.41 billion
04/09/2024$27.01$27.01$27.24$26.0059,532 shs$10.79 billion
04/08/2024$27.36$27.01
-1.28%		$27.05$27.0059,532 shs$10.79 billion
04/05/2024$27.52$27.36
-0.58%		$27.39$27.2759,315 shs$10.93 billion
04/04/2024$26.73$27.52
+2.96%		$27.78$27.5275,050 shs$11.00 billion
04/03/2024$27.28$26.73
-2.02%		$26.88$26.5170,435 shs$10.68 billion
04/02/2024$27.55$27.28
-0.98%		$27.48$27.2842,320 shs$10.90 billion
04/01/2024$27.50$27.55
+0.17%		$28.10$27.5364,465 shs$10.99 billion
03/29/2024$27.50$27.50$27.83$27.3356,024 shs$10.99 billion
03/28/2024$27.36$27.50
+0.52%		$27.83$27.3356,024 shs$10.99 billion
03/27/2024$26.51$27.36
+3.21%		$27.36$26.7077,541 shs$10.93 billion
03/26/2024$26.81$26.51
-1.12%		$26.71$26.50107,257 shs$10.59 billion
03/25/2024$27.40$26.81
-2.15%		$27.11$26.62248,763 shs$10.71 billion
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/22/2024$27.95$27.40
-1.97%		$28.59$27.29541,653 shs$10.95 billion
03/21/2024$28.14$27.95
-0.68%		$27.95$27.11271,384 shs$11.17 billion
03/20/2024$27.78$28.14
+1.30%		$28.16$27.7157,064 shs$11.25 billion
03/19/2024$28.27$27.78
-1.73%		$28.60$27.68474,337 shs$11.10 billion
03/18/2024$28.01$28.27
+0.93%		$28.29$27.9069,609 shs$11.30 billion
03/15/2024$28.73$27.95
-2.71%		$29.00$27.8568,478 shs$11.17 billion
03/14/2024$27.99$28.73
+2.64%		$28.99$28.6852,830 shs$11.48 billion
03/13/2024$28.57$27.99
-2.02%		$28.02$27.82986,901 shs$11.19 billion
03/12/2024$27.59$28.57
+3.54%		$28.62$28.37187,722 shs$11.42 billion
03/11/2024$27.26$27.59
+1.21%		$28.34$27.5587,555 shs$11.03 billion
03/08/2024$28.20$27.26
-3.33%		$27.66$27.2626,018 shs$10.89 billion
03/07/2024$28.45$28.20
-0.88%		$28.25$28.01359,768 shs$11.27 billion
03/06/2024$27.49$28.45
+3.49%		$28.53$27.9851,275 shs$11.37 billion
03/05/2024$27.55$27.49
-0.22%		$27.87$27.4546,553 shs$10.99 billion
03/04/2024$27.84$27.55
-1.04%		$27.98$27.3939,450 shs$11.01 billion
03/01/2024$27.30$27.84
+1.98%		$27.87$27.5567,309 shs$11.13 billion
02/29/2024$27.33$27.30
-0.11%		$27.40$27.15137,681 shs$10.91 billion
02/28/2024$27.24$27.33
+0.33%		$27.70$27.2867,352 shs$10.92 billion
02/27/2024$28.16$27.24
-3.27%		$27.48$26.0073,728 shs$10.89 billion
02/26/2024$28.16$28.16$28.20$26.76190,206 shs$11.25 billion
02/23/2024$28.17$28.16
-0.04%		$28.24$27.2562,894 shs$11.25 billion
02/22/2024$27.81$28.17
+1.29%		$28.30$27.79120,818 shs$11.26 billion
02/21/2024$27.72$27.81
+0.32%		$27.82$26.7092,312 shs$11.11 billion
02/20/2024$27.14$27.72
+2.16%		$27.77$27.6533,467 shs$11.08 billion
02/19/2024$27.14$27.14$27.25$26.8120,800 shs$10.84 billion

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

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders