Sekisui House Stock Price History, SKHSY Historical Prices

Add to My Stocks
$17.94 $0.5 (2.87%) SKHSY stock closing price Feb 16, 2018 (Closing)

Sekisui House stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Sekisui House P/E ratio, and PS ratio. The stock price was at a 5 year high of $19.79 on Jan 26, 2018 as seen from Sekisui House stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 17.66 17.94 17.81 17.94 12,458 10.37 0.65
2018-02-15 17.45 17.7 17.41 17.44 16,068 10.08 0.63
2018-02-14 17.15 17.48 17.13 17.48 14,074 10.1 0.63
2018-02-13 16.69 17.13 16.93 17.07 14,246 9.87 0.62
2018-02-12 17.7 17.7 17.18 17.38 9,747 10.04 0.63
2018-02-09 16.99 17.19 16.79 17.1 13,532 9.88 0.62
2018-02-08 17.39 17.4 16.87 16.87 14,445 9.75 0.61
2018-02-07 17.37 17.67 17.37 17.59 24,908 10.17 0.64
2018-02-06 16.8 17.46 16.8 17.34 29,199 10.02 0.63
2018-02-05 17.63 17.71 17.14 17.14 10,200 9.91 0.62
2018-02-02 17.74 18.15 17.74 17.86 18,585 10.32 0.65
2018-02-01 18.3 18.3 18.2 18.23 17,526 10.54 0.66
2018-01-31 18.11 18.44 18.11 18.44 12,654 10.66 0.67
2018-01-30 18.25 18.62 18.25 18.56 15,265 10.73 0.67
2018-01-29 18.71 19.3 18.71 19.3 12,470 11.16 0.7
2018-01-26 19.37 19.82 19.55 19.79 11,076 11.44 0.72
2018-01-25 19.86 19.86 19.67 19.71 8,779 11.39 0.72
2018-01-24 20.02 20.07 19.64 19.7 14,678 11.39 0.71
2018-01-23 19.87 19.66 19.51 19.65 7,412 11.36 0.71
2018-01-22 19.43 19.64 19.44 19.62 6,494 11.34 0.71
2018-01-19 19.22 19.65 19.46 19.52 6,752 11.28 0.71
2018-01-18 18.92 19.28 19.19 19.24 12,067 11.12 0.7
2018-01-17 19.43 19.43 19.23 19.4 5,155 11.21 0.7
2018-01-16 18.94 19.48 18.94 19.2 10,298 11.1 0.7
2018-01-10 18.63 19.03 18.63 18.94 26,650 10.95 0.69
2018-01-09 18.92 19.09 18.91 18.93 12,422 10.94 0.69
2018-01-08 18.72 18.82 18.7 18.78 8,804 10.86 0.68
2018-01-05 18.66 18.76 18.57 18.69 7,603 10.8 0.68
2018-01-04 18.28 18.61 18.37 18.39 10,694 10.63 0.67
2018-01-03 18.23 18.38 18.27 18.38 11,425 10.62 0.67
2018-01-02 18.11 18.23 18.12 18.19 4,952 10.51 0.66
2017-12-29 18.04 18.1 18.03 18.1 12,255 10.46 0.66
2017-12-28 18.1 18.25 18.05 18.1 11,147 10.46 0.66
2017-12-27 18.15 18.3 18.13 18.18 10,792 10.51 0.66
2017-12-26 18.16 18.19 18.02 18.07 6,052 10.45 0.66
2017-12-22 18.2 18.16 17.94 18 12,161 10.41 0.65
2017-12-21 17.83 17.88 17.83 17.85 8,272 10.32 0.65
2017-12-20 17.61 17.85 17.79 17.79 7,190 10.28 0.65
2017-12-19 18.04 18.04 17.8 17.85 3,532 10.32 0.65
2017-12-18 17.78 18.03 17.78 18.03 7,685 10.42 0.65
2017-12-15 18.14 18.14 17.86 17.94 8,099 10.37 0.65
2017-12-14 18.15 18.2 18.1 18.13 136,746 10.48 0.66
2017-12-13 18.21 18.21 18.1 18.11 14,820 10.46 0.66
2017-12-12 18.23 18.23 18.16 18.17 9,916 10.5 0.66
2017-12-11 18.41 18.44 18.24 18.28 5,810 10.57 0.66
2017-12-08 18.65 18.7 18.35 18.35 20,013 10.61 0.67
2017-12-07 18.5 18.55 18.37 18.42 5,180 10.65 0.67
2017-12-06 18.47 18.48 18.38 18.47 4,162 10.68 0.67
2017-12-05 18.5 18.63 18.41 18.45 13,480 10.67 0.67
2017-12-04 18.36 18.51 18.35 18.5 10,066 10.69 0.67
2017-12-01 18.58 18.58 18.37 18.45 5,629 10.66 0.67
2017-11-30 19.02 19.02 18.73 18.75 7,521 10.84 0.68
2017-11-29 18.7 18.7 18.66 18.67 20,568 10.79 0.68
2017-11-28 18.88 18.88 18.38 18.67 21,005 10.79 0.68
2017-11-27 18.68 18.79 18.68 18.68 5,317 10.8 0.68
2017-11-24 19.06 19.06 18.84 19.04 2,670 11.01 0.69
2017-11-23 0 0 0 18.9 0 - -
2017-11-22 18.77 18.9 18.77 18.9 2,215 10.93 0.69
2017-11-21 18.42 18.78 18.42 18.74 4,526 10.83 0.68
2017-11-20 18.38 18.72 18.38 18.69 6,834 10.8 0.68
2017-11-17 18.76 18.79 18.71 18.71 4,749 10.82 0.68
2017-11-16 18.78 18.78 18.59 18.73 6,639 10.83 0.68
2017-11-15 18.53 18.55 18.37 18.44 127,968 10.66 0.67
2017-11-14 18.78 18.78 18.57 18.59 5,173 10.74 0.67
2017-11-13 18.69 18.73 18.44 18.69 3,543 10.81 0.68
2017-11-10 19.24 19.29 18.9 19.29 5,004 11.15 0.7
2017-11-09 19.2 19.2 19.03 19.13 7,961 11.06 0.69
2017-11-08 19.43 19.43 19.1 19.16 34,154 11.08 0.7
2017-11-07 19.17 19.17 18.96 19.07 9,961 11.02 0.69
2017-11-06 18.97 18.98 18.78 18.85 23,831 10.9 0.68
2017-11-03 19.05 19.05 18.71 18.8 5,490 10.87 0.68
2017-11-02 18.87 18.89 18.72 18.82 8,967 10.88 0.68
2017-11-01 18.81 18.81 18.71 18.76 6,173 10.84 0.68
2017-10-31 18.73 18.75 18.58 18.64 5,232 10.78 0.68
2017-10-30 18.85 18.85 18.6 18.67 5,437 10.79 0.68
2017-10-27 18.7 18.8 18.7 18.8 19,651 10.87 0.68
2017-10-26 18.32 18.32 18.13 18.19 6,069 10.51 0.66
2017-10-25 18 18.04 17.92 17.99 5,259 10.4 0.65
2017-10-24 17.93 18.09 17.93 18.07 3,937 10.45 0.66
2017-10-23 18.06 18.06 17.81 17.85 4,645 10.32 0.65
2017-10-20 17.5 17.92 17.5 17.76 12,216 10.27 0.64
2017-10-19 17.49 17.86 17.49 17.75 6,819 10.26 0.64
2017-10-18 17.48 17.76 17.48 17.75 3,393 10.26 0.64
2017-10-17 17.57 17.69 17.57 17.66 280,342 10.21 0.64
2017-10-16 17.94 17.95 17.77 17.79 59,492 10.28 0.65
2017-10-13 18.05 18.05 17.72 17.84 8,686 10.31 0.65
2017-10-12 17.48 17.5 17.44 17.46 8,056 10.09 0.63
2017-10-11 17.48 17.48 17.38 17.47 3,586 10.1 0.63
2017-10-10 17.34 17.41 17.32 17.37 4,449 10.04 0.63
Get more Data

Sekisui House Stock History Chart

View SKHSY PE ratio, PS ratio stocks charts and compare with peers.
SKHSY Chart
Note: Compare Sekisui House stock price history with the index and industry peers.

Sekisui House Stock Price History: Past 5 years

Max Stock Price19.79Jan 26,2018
Min Stock Price10.62Feb 18,2013
Avg Stock Price15.28

Sekisui House Historical PE ratio: Past 5 years

Max PE Ratio21.93Mar 04,2013
Min PE Ratio9.45Oct 09,2014
Avg PE Ratio13.36

Sekisui House Historical PS ratio: Past 5 years

Max PS Ratio0.84Apr 20,2016
Min PS Ratio0.38Feb 19,2013
Avg PS Ratio0.6

SKHSY Industry Peers

Company Price Change (%)
Dr Horton (DHI)45.570.46 (1.02%)
Lennar (LEN)60.860.46 (0.76%)
Shimizu Corp (SHMUY)37.081.48 (4.16%)
Nvr Inc (NVR)3208.23131.23 (4.26%)
Desarrolladora (DHOXY)0.390.06 (13.33%)
Taylor Morrison Home (TMHC)24.310.09 (0.37%)

Sekisui House share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Sekisui House stock analysis. The price movement is easily depicted in the Sekisui House stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $17.94 and 12,458 shares of SKHSY were traded on Feb 16, 2018. The company's P/S ratio was at a high of 0.84 on Apr 20, 2016 according to our Sekisui House stock history data.