Free Trial

Sekisui House (SKHSY) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free SKHSY Stock Alerts
$23.46
-0.47 (-1.96%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesShort Interest

Sekisui House Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+3.50%
3 Month
Performance
+8.92%
6 Month
Performance
+21.41%
Year-To-Date
Performance
+7.84%
1 Year
Performance
+14.83%
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 Behind the Markets
The Weight Loss Pill That Could Disrupt a $32 Billion Industry
A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.
Don't miss out on the "next Ozempic" >>>

SKHSY Stock Chart for Wednesday, May, 8, 2024

SKHSY Chart by TradingView

Sekisui House Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
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
02/16/2024$21.86$21.69
-0.80%		$22.60$21.2211,001 shs$14.38 billion
02/15/2024$21.62$21.86
+1.12%		$22.24$21.7722,842 shs$14.49 billion
02/14/2024$21.48$21.62
+0.65%		$21.62$21.0733,945 shs$14.33 billion
02/13/2024$22.37$21.48
-3.98%		$21.70$21.4041,767 shs$14.24 billion
02/12/2024$21.95$22.37
+1.94%		$22.50$21.9816,771 shs$14.83 billion
02/09/2024$21.97$21.95
-0.11%		$22.11$21.7850,994 shs$14.55 billion
02/08/2024$22.11$21.97
-0.63%		$22.00$21.8224,278 shs$14.56 billion
02/07/2024$21.81$22.11
+1.38%		$22.20$22.0520,996 shs$14.66 billion

Related Companies:
This page (OTCMKTS:SKHSY) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold