STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Starbucks shares tumble following a disappointing quarterly results update

Sekisui House, Ltd. (SKHSF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

22.97

-0.31

(-1.32%)

As of 12:05PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	22.97	22.97	22.97	22.97	22.97	160
Apr 30, 2024	23.28	23.28	23.28	23.28	23.28	600
Apr 29, 2024	22.27	22.27	22.27	22.27	22.27	-
Apr 26, 2024	23.04	23.04	22.27	22.27	22.27	51,500
Apr 25, 2024	22.88	22.88	22.88	22.88	22.88	200
Apr 24, 2024	23.64	23.64	23.64	23.64	23.64	4,100
Apr 23, 2024	22.13	22.13	22.13	22.13	22.13	2,500
Apr 22, 2024	21.94	21.94	21.94	21.94	21.94	-
Apr 19, 2024	21.94	21.94	21.94	21.94	21.94	300
Apr 18, 2024	21.93	21.93	21.93	21.93	21.93	-
Apr 17, 2024	21.93	21.93	21.93	21.93	21.93	300
Apr 16, 2024	22.74	22.74	22.74	22.74	22.74	-
Apr 15, 2024	23.25	23.43	22.74	22.74	22.74	500
Apr 12, 2024	23.44	23.44	23.44	23.44	23.44	1,300
Apr 11, 2024	22.81	22.81	22.81	22.81	22.81	-
Apr 10, 2024	23.34	23.34	22.81	22.81	22.81	6,200
Apr 09, 2024	23.27	23.72	23.27	23.72	23.72	800
Apr 08, 2024	22.76	22.76	22.76	22.76	22.76	-
Apr 05, 2024	22.76	22.76	22.76	22.76	22.76	300
Apr 04, 2024	23.57	23.57	23.01	23.01	23.01	400
Apr 03, 2024	22.83	22.83	22.83	22.83	22.83	-
Apr 02, 2024	22.83	22.83	22.83	22.83	22.83	300
Apr 01, 2024	23.35	23.35	22.83	22.83	22.83	500
Mar 28, 2024	23.13	23.13	23.13	23.13	23.13	100,300
Mar 27, 2024	22.27	22.27	22.27	22.27	22.27	300
Mar 26, 2024	22.74	22.74	22.27	22.27	22.27	700
Mar 25, 2024	22.63	22.63	22.63	22.63	22.63	-
Mar 22, 2024	23.65	23.65	22.63	22.63	22.63	500
Mar 21, 2024	23.24	23.24	22.48	22.48	22.48	800
Mar 20, 2024	23.14	23.14	23.14	23.14	23.14	200
Mar 19, 2024	22.73	22.73	22.30	22.55	22.55	1,100
Mar 18, 2024	22.16	22.16	22.16	22.16	22.16	-
Mar 15, 2024	22.16	22.16	22.16	22.16	22.16	1,600
Mar 14, 2024	22.12	22.12	22.12	22.12	22.12	300
Mar 13, 2024	22.12	22.12	22.12	22.12	22.12	300
Mar 12, 2024	22.73	22.73	22.73	22.73	22.73	1,100
Mar 11, 2024	22.62	22.62	22.62	22.62	22.62	-
Mar 08, 2024	22.62	22.62	22.62	22.62	22.62	-
Mar 07, 2024	22.62	22.62	22.62	22.62	22.62	300
Mar 06, 2024	22.74	22.74	22.74	22.74	22.74	-
Mar 05, 2024	22.74	22.74	22.74	22.74	22.74	-
Mar 04, 2024	22.74	22.74	22.74	22.74	22.74	1,100
Mar 01, 2024	22.78	22.78	22.78	22.78	22.78	500
Feb 29, 2024	22.40	22.40	21.84	21.84	21.84	1,000
Feb 28, 2024	21.56	22.15	21.56	22.15	22.15	500
Feb 27, 2024	21.88	21.88	21.88	21.88	21.88	200
Feb 26, 2024	21.80	21.81	21.80	21.81	21.81	500
Feb 23, 2024	22.73	22.73	22.73	22.73	22.73	800
Feb 22, 2024	21.69	21.69	21.69	21.69	21.69	-
Feb 21, 2024	21.69	21.69	21.69	21.69	21.69	-
Feb 20, 2024	21.69	21.69	21.69	21.69	21.69	-
Feb 16, 2024	22.15	22.15	21.69	21.69	21.69	5,900
Feb 15, 2024	21.43	22.08	21.43	22.08	22.08	400
Feb 14, 2024	21.94	21.94	21.94	21.94	21.94	-
Feb 13, 2024	21.94	21.94	21.94	21.94	21.94	300
Feb 12, 2024	22.32	22.32	22.32	22.32	22.32	-
Feb 09, 2024	22.32	22.32	22.32	22.32	22.32	3,100
Feb 08, 2024	22.87	22.87	22.87	22.87	22.87	-
Feb 07, 2024	22.87	22.87	22.87	22.87	22.87	-
Feb 06, 2024	22.87	22.87	22.87	22.87	22.87	-
Feb 05, 2024	22.87	22.87	22.87	22.87	22.87	-
Feb 02, 2024	22.87	22.87	22.87	22.87	22.87	300
Feb 01, 2024	22.87	22.87	22.87	22.87	22.87	-
Jan 31, 2024	22.87	22.87	22.87	22.87	22.87	300
Jan 30, 2024	21.91	22.79	21.91	22.79	22.79	1,000
Jan 30, 2024	0.4 Dividend
Jan 29, 2024	23.22	23.22	23.22	23.22	22.82	-
Jan 26, 2024	23.22	23.22	23.22	23.22	22.82	300
Jan 25, 2024	22.53	22.53	22.53	22.53	22.15	-
Jan 24, 2024	22.55	22.55	22.53	22.53	22.15	1,100
Jan 23, 2024	22.84	22.84	22.84	22.84	22.44	200
Jan 22, 2024	23.60	23.60	23.15	23.15	22.76	600
Jan 19, 2024	22.73	22.73	22.73	22.73	22.34	900
Jan 18, 2024	22.65	22.65	22.65	22.65	22.26	200
Jan 17, 2024	22.49	22.49	22.22	22.22	21.84	1,100
Jan 16, 2024	23.35	23.37	23.35	23.37	22.97	600
Jan 12, 2024	22.73	22.73	22.73	22.73	22.33	400
Jan 11, 2024	23.26	23.26	22.73	22.73	22.33	700
Jan 10, 2024	22.23	22.27	22.23	22.27	21.88	1,600
Jan 09, 2024	21.85	21.85	21.85	21.85	21.47	600
Jan 08, 2024	21.85	21.85	21.85	21.85	21.47	-
Jan 05, 2024	21.85	21.85	21.85	21.85	21.47	-
Jan 04, 2024	21.85	21.85	21.85	21.85	21.47	300
Jan 03, 2024	22.08	22.08	22.08	22.08	21.70	500
Jan 02, 2024	22.10	22.10	21.55	21.69	21.31	700
Dec 29, 2023	22.50	22.52	21.59	21.59	21.22	1,400
Dec 28, 2023	21.78	21.78	21.78	21.78	21.41	-
Dec 27, 2023	21.78	21.78	21.78	21.78	21.41	400
Dec 26, 2023	21.96	21.96	21.92	21.92	21.54	3,700
Dec 22, 2023	21.76	21.76	20.85	20.85	20.49	800
Dec 21, 2023	20.95	20.95	20.95	20.95	20.59	600
Dec 20, 2023	20.46	20.46	20.46	20.46	20.11	500
Dec 19, 2023	20.87	20.87	20.87	20.87	20.51	-
Dec 18, 2023	20.87	20.87	20.87	20.87	20.51	200
Dec 15, 2023	21.33	21.36	21.33	21.36	20.99	2,000
Dec 14, 2023	21.59	21.94	21.59	21.94	21.56	500
Dec 13, 2023	21.09	21.35	21.09	21.20	20.84	1,500
Dec 12, 2023	20.75	21.08	20.75	21.08	20.72	1,000
Dec 11, 2023	21.13	21.13	21.13	21.13	20.77	500
Dec 08, 2023	20.67	21.06	20.29	20.29	19.94	1,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,653.80-60.74(-0.28%)

S&P 5005,018.64-17.05(-0.34%)

DOW37,922.67+106.75(+0.28%)

CAD/USD0.7264+0.0003(+0.05%)

CRUDE OIL79.07-2.86(-3.49%)

Bitcoin CAD78,414.64-4,761.45(-5.72%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Sekisui House, Ltd. (SKHSF)

S&P/TSX
21,653.80
-60.74(-0.28%)

S&P 500
5,018.64
-17.05(-0.34%)

DOW
37,922.67
+106.75(+0.28%)

CAD/USD
0.7264
+0.0003(+0.05%)

CRUDE OIL
79.07
-2.86(-3.49%)

Bitcoin CAD
78,414.64
-4,761.45(-5.72%)