Sekisui House Stock Price History, SKHSY Historical Prices

Add to My Stocks
$17.21 $0.12 (0.69%) SKHSY stock closing price Jun 21, 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
2018-06-20 17.21 17.49 17.21 17.33 24,407 10.13 0.62
2018-06-19 17.23 17.38 17.07 17.34 44,698 10.14 0.62
2018-06-18 17.51 17.55 17.27 17.43 9,528 10.19 0.62
2018-06-15 17.65 17.65 17.1 17.43 17,952 10.19 0.62
2018-06-14 17.44 17.56 17.33 17.52 156,442 10.25 0.63
2018-06-13 17.61 17.61 17.23 17.44 332,497 10.2 0.62
2018-06-12 17.64 17.64 17.06 17.3 49,675 10.11 0.62
2018-06-11 16.88 17.33 16.88 17.04 159,691 - -
2018-06-08 18.16 18.16 17.98 18.1 12,648 - -
2018-06-07 18.66 18.66 18.4 18.56 12,585 - -
2018-06-06 18.14 18.65 18.14 18.5 6,490 - -
2018-06-05 18.49 18.49 18.15 18.3 13,620 - -
2018-06-04 18.26 18.48 18.2 18.28 7,533 - -
2018-06-01 18.28 18.28 17.97 18.1 10,894 - -
2018-05-31 17.94 18.07 17.77 17.88 9,065 - -
2018-05-30 18 18.1 17.95 18.01 19,458 - -
2018-05-29 18.37 18.37 17.97 18.15 6,349 - -
2018-05-25 18.34 18.37 18.08 18.27 8,611 - -
2018-05-24 18.35 18.35 17.88 18 7,255 - -
2018-05-23 18.24 18.24 17.92 18.19 5,664 - -
2018-05-22 17.84 18.26 17.84 18.21 10,505 - -
2018-05-21 18.2 18.2 18.01 18.19 6,593 - -
2018-05-18 17.92 18.36 17.92 18.17 5,485 - -
2018-05-17 17.84 18.42 17.84 18.28 9,207 - -
2018-05-16 18.23 18.4 18.12 18.32 7,324 - -
2018-05-15 18.41 18.45 18.18 18.3 14,414 - -
2018-05-14 18.58 18.58 18.34 18.5 7,569 - -
2018-05-11 18 18.62 18 18.3 8,070 - -
2018-05-10 18.1 18.43 17.99 18.31 8,706 - -
2018-05-09 18 18.31 18 18.31 5,947 - -
2018-05-08 18.64 18.64 18.37 18.57 8,480 - -
2018-05-07 18.46 18.46 18.29 18.42 10,283 - -
2018-05-04 18.23 18.35 18.23 18.35 7,120 - -
2018-05-03 18.14 18.28 18.1 18.2 6,774 - -
2018-05-02 18.34 18.34 18.01 18.23 7,720 - -
2018-05-01 18.35 18.48 18.24 18.46 7,739 - -
2018-04-30 18.7 18.7 18.28 18.48 5,500 - -
2018-04-27 18.43 18.46 18.43 18.43 3,170 - -
2018-04-26 18.52 18.52 18.06 18.36 8,382 - -
2018-04-25 18.2 18.2 18 18.1 12,804 - -
2018-04-24 18.33 18.33 17.89 17.95 19,316 - -
2018-04-23 18.11 18.25 18 18.01 13,440 - -
2018-04-20 17.95 18.39 17.94 18.11 7,344 - -
2018-04-19 18.46 18.46 18.2 18.26 9,492 - -
2018-04-18 17.97 18.44 17.97 18.3 9,194 - -
2018-04-17 18.36 18.36 18.09 18.29 208,958 - -
2018-04-16 17.79 18.42 17.79 18.19 6,922 - -
2018-04-13 18.24 18.25 18.07 18.18 8,697 - -
2018-04-12 18.37 18.37 18.2 18.21 10,307 - -
2018-04-11 18.48 18.48 18.31 18.33 18,824 - -
2018-04-10 18.43 18.65 18.43 18.6 75,296 - -
2018-04-09 18.47 18.53 18.4 18.43 19,728 - -
2018-04-06 18.44 18.28 17.92 18.13 9,893 - -
2018-04-05 18.44 18.49 18.25 18.36 9,815 - -
2018-04-04 18.02 18.38 18.02 18.38 16,274 - -
2018-04-03 18.18 18.33 18.18 18.32 17,598 - -
2018-04-02 18.39 18.39 18.11 18.2 138,188 - -
2018-03-30 0 0 0 18.48 0 - -
2018-03-29 18.43 18.48 18.24 18.48 23,026 - -
2018-03-28 18.38 18.38 17.98 18.2 14,368 - -
2018-03-27 17.8 18.05 17.64 17.75 17,425 - -
2018-03-26 17.38 17.72 17.38 17.66 17,170 - -
2018-03-23 17.43 17.55 17.21 17.21 25,707 - -
2018-03-22 17.49 17.71 17.27 17.29 14,103 - -
2018-03-21 17.63 17.7 17.46 17.56 14,116 - -
2018-03-20 17.71 17.72 17.46 17.63 12,883 - -
2018-03-19 17.46 17.49 17.08 17.1 16,634 - -
2018-03-16 17.87 17.88 17.58 17.76 16,563 - -
2018-03-15 17.37 17.84 17.57 17.69 14,657 - -
2018-03-14 17.71 17.92 17.58 17.66 11,018 - -
2018-03-13 17.47 18.01 17.47 17.57 17,908 - -
2018-03-12 17.25 17.57 17.39 17.5 8,710 - -
2018-03-09 17.93 18 17.75 17.98 17,699 - -
2018-03-08 17.35 17.45 17.14 17.42 34,816 - -
2018-03-07 17.15 17.22 17 17.13 22,971 - -
2018-03-06 17.45 17.61 17.26 17.33 93,445 - -
2018-03-05 17.14 17.49 17.41 17.46 11,087 - -
2018-03-02 17.06 17.39 17.06 17.38 13,709 - -
2018-03-01 17.21 17.54 17.15 17.2 8,822 - -
2018-02-28 17.53 17.82 17.56 17.61 10,750 - -
2018-02-27 18.17 18.07 17.86 17.9 12,493 - -
2018-02-26 18.25 18.37 18.07 18.13 20,120 10.48 0.66
2018-02-23 17.85 17.9 17.71 17.88 13,577 10.34 0.65
2018-02-22 17.31 17.44 17.26 17.29 10,946 9.99 0.63
2018-02-21 17.8 17.8 17.56 17.59 8,731 10.17 0.64
2018-02-20 17.63 17.92 17.63 17.73 10,585 10.25 0.64
2018-02-19 0 0 0 17.94 0 - -
2018-02-16 17.66 17.94 17.81 17.94 12,458 10.37 0.65
2018-02-15 17.75 17.7 17.41 17.44 16,068 10.08 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 Price11.43Oct 09,2014
Avg Stock Price15.58

Sekisui House Historical PE ratio: Past 5 years

Max PE Ratio18.56Apr 22,2016
Min PE Ratio9.45Oct 09,2014
Avg PE Ratio12.94

Sekisui House Historical PS ratio: Past 5 years

Max PS Ratio0.84Apr 20,2016
Min PS Ratio0.42Aug 21,2013
Avg PS Ratio0.61

SKHSY Industry Peers

Company Price Change (%)
Dr Horton (DHI)41.310.47 (1.12%)
Lennar Corp (LEN.B)41.810.45 (1.06%)
Shimizu Corp (SHMUY)40.710 (0%)
Nvr Inc (NVR)3065.5134.41 (1.11%)
Desarrolladora (DHOXY)0.390.06 (13.33%)
Taylor Morrison Home (TMHC)20.530.2 (0.96%)

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 $17.21 and 11,168 shares of SKHSY were traded on Jun 21, 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.