Free Trial

Sekisui House (SKHSY) Stock Chart & Stock Price History

→ [PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (From DeFi Distribution) (Ad)
Free SKHSY Stock Alerts
$23.22
-0.33 (-1.40%)
(As of 06/7/2024 08:53 PM ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesShort Interest

Sekisui House Stock Price Performance

5 Day
Performance
+2.11%
1 Month
Performance
-1.28%
3 Month
Performance
-1.02%
6 Month
Performance
+11.21%
Year-To-Date
Performance
+4.64%
1 Year
Performance
+16.22%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

SKHSY Stock Chart for Monday, June, 10, 2024

SKHSY Chart by TradingView

Sekisui House Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$23.55$23.22
-1.40%		$23.68$23.2016,449 shs$15.05 billion
06/06/2024$22.74$23.55
+3.56%		$23.78$22.7419,668 shs$15.26 billion
06/05/2024$23.11$22.74
-1.60%		$22.74$22.5318,153 shs$14.73 billion
06/04/2024$23.07$23.11
+0.17%		$23.21$22.4326,151 shs$14.97 billion
06/03/2024$22.55$23.07
+2.31%		$23.27$22.9831,435 shs$14.95 billion
05/31/2024$22.54$22.60
+0.27%		$23.01$22.4937,815 shs$14.64 billion
05/30/2024$22.09$22.54
+2.04%		$22.54$22.3632,121 shs$14.60 billion
05/29/2024$22.54$22.09
-2.00%		$22.51$22.0955,460 shs$14.31 billion
05/28/2024$22.52$22.54
+0.09%		$22.63$22.5127,954 shs$14.60 billion
05/27/2024$22.52$22.52$22.59$22.3823,800 shs$14.59 billion
05/24/2024$22.46$22.52
+0.27%		$22.59$22.3823,893 shs$14.59 billion
05/23/2024$22.77$22.46
-1.36%		$22.62$22.4520,264 shs$14.55 billion
05/22/2024$23.03$22.77
-1.13%		$22.92$22.7716,021 shs$14.75 billion
05/21/2024$22.98$23.03
+0.22%		$23.13$23.0213,194 shs$14.92 billion
05/20/2024$22.90$22.98
+0.35%		$23.35$22.9420,000 shs$14.89 billion
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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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
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

Related Companies:
This page (OTCMKTS:SKHSY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored