Free Trial

Shiseido (SSDOY) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free SSDOY Stock Alerts
$26.77
-0.31 (-1.14%)
(As of 04/26/2024 08:54 PM ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesInsider TradesShort Interest

Shiseido Stock Price Performance

5 Day
Performance
-2.62%
1 Month
Performance
-2.66%
3 Month
Performance
-2.79%
6 Month
Performance
-17.96%
Year-To-Date
Performance
-10.88%
1 Year
Performance
-46.78%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

SSDOY Stock Chart for Monday, April, 29, 2024

SSDOY Chart by TradingView

Shiseido Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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
02/16/2024$26.36$27.14
+2.94%		$27.25$26.8120,899 shs$0.00
02/15/2024$27.30$26.36
-3.44%		$26.36$26.0978,275 shs$0.00
02/14/2024$28.24$27.30
-3.33%		$27.58$27.1982,074 shs$0.00
02/13/2024$28.82$28.24
-2.01%		$28.38$28.1353,164 shs$0.00
02/12/2024$28.40$28.82
+1.48%		$29.19$28.5827,828 shs$0.00
02/09/2024$27.31$28.40
+3.99%		$28.79$28.2479,698 shs$0.00
02/08/2024$28.21$27.31
-3.19%		$28.08$26.8089,153 shs$0.00
02/07/2024$28.76$28.21
-1.91%		$28.68$27.4284,953 shs$11.27 billion
02/06/2024$28.80$28.76
-0.14%		$29.01$28.7062,518 shs$0.00
02/05/2024$27.91$28.80
+3.19%		$28.87$28.42135,920 shs$0.00
02/02/2024$27.97$27.91
-0.21%		$27.91$27.7122,478 shs$0.00
02/01/2024$27.89$27.97
+0.29%		$28.10$27.6837,916 shs$0.00
01/31/2024$28.10$27.89
-0.75%		$28.13$27.8327,645 shs$0.00
01/30/2024$28.29$28.10
-0.67%		$28.14$27.9844,983 shs$0.00
01/29/2024$27.54$28.29
+2.72%		$28.29$27.96100,251 shs$0.00

Related Companies:
This page (OTCMKTS:SSDOY) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace