Sekisui House Stock Price History, SKHSY Historical Prices

Add to My Stocks
$16.71 $0.08 (0.48%) SKHSY stock closing price Sep 25, 2017 (Closing)

Sekisui House stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Sekisui House price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sekisui House stock price history chart shows that the stock price was at a low of 6.06 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2516.7516.7716.6816.712055809.660.61
2017-09-2216.3916.8216.3916.6389149.610.60
2017-09-2116.4816.8916.4816.76119929.690.61
2017-09-2016.6516.8716.6516.77162849.690.61
2017-09-1916.6416.8716.6416.7480199.680.61
2017-09-1816.8016.9616.8016.96114169.800.62
2017-09-1516.4916.8716.4916.8774089.750.61
2017-09-1416.7016.8916.6616.8976629.760.61
2017-09-1316.9616.9616.7516.8293149.720.61
2017-09-1217.0017.0316.8616.9874419.820.62
2017-09-1117.0517.1016.8916.9672339.580.61
2017-09-0816.9917.1316.9617.1387609.680.62
2017-09-0717.6018.0017.6018.001378210.170.65
2017-09-0617.4017.4317.2417.3772469.810.63
2017-09-0517.3017.4617.2117.2579439.750.62
2017-09-0117.6717.6717.4017.6760509.980.64
2017-08-3117.3017.4017.2517.4076979.830.63
2017-08-3017.1217.2916.9517.0172809.610.62
2017-08-2917.1617.3717.1617.3287289.780.63
2017-08-2817.4117.4617.2017.28213929.760.63
2017-08-2517.0217.2517.0217.2299589.730.62
2017-08-2417.2417.2817.1317.2748999.760.63
2017-08-2317.1817.3917.1517.2548829.750.62
2017-08-2217.0217.2816.9717.242131509.740.62
2017-08-2117.3417.3617.2717.3691229.810.63
2017-08-1817.4117.4317.3317.3755499.810.63
2017-08-1717.5417.5917.3417.34118069.800.63
2017-08-1617.5717.5717.2317.5195809.890.63
2017-08-1517.2717.5017.2717.37147849.810.63
2017-08-1416.9417.4116.9417.2982759.770.63
2017-08-1116.9017.3216.9017.2190719.720.62
2017-08-1017.1417.5117.1417.2290449.730.62
2017-08-0917.1717.5017.1717.37152499.810.63
2017-08-0817.2517.3317.2217.26232599.750.62
2017-08-0717.4917.4917.1617.3095459.770.63
2017-08-0417.2317.3417.2317.3158759.780.63
2017-08-0317.2217.4117.1517.2656479.750.62
2017-08-0217.3717.4117.2417.28504769.760.63
2017-08-0117.6217.6417.5517.5673459.920.64
2017-07-3117.4617.5017.3317.5047399.890.63
2017-07-2817.3217.3617.2217.33150809.790.63
2017-07-2717.2617.2817.1517.2577909.750.62
2017-07-2617.5017.6217.5017.62150439.960.64
2017-07-2517.3617.4817.3617.46115959.860.63
2017-07-2417.5817.5917.4017.5871819.930.64
2017-07-2117.4017.5817.4017.58186989.930.64
2017-07-2017.4317.4717.3317.47106949.870.63
2017-07-1917.3917.5217.3817.40391179.830.63
2017-07-1817.4117.4417.2517.372299969.810.63
2017-07-1717.5017.6017.4517.57117099.930.64
2017-07-1417.4217.6217.4217.49187439.880.63
2017-07-1317.5017.5217.4217.46245599.860.63
2017-07-1217.5217.5917.5217.58133469.930.64
2017-07-1117.5217.5317.3917.5265949.900.63
2017-07-1017.4417.4917.4117.44149659.850.63
2017-07-0717.0517.4517.0517.45132019.860.63
2017-07-0617.4917.5117.4617.51188359.890.63
2017-07-0517.3917.4417.3817.44146799.850.63
2017-07-0317.6317.7017.5717.61103609.950.64
2017-06-3017.7717.8617.6817.771353610.040.64
2017-06-2917.7817.7817.6217.702232710.000.64
2017-06-2817.6617.7717.6617.771101210.040.64
2017-06-2717.7317.7317.6417.702555710.000.64
2017-06-2617.8017.8417.6917.771564610.040.64
2017-06-2317.8817.8817.7917.851642710.080.65
2017-06-2217.8017.8217.7817.79520310.050.64
2017-06-2117.8117.8317.8017.83595710.070.65
2017-06-2017.7517.7817.7117.741814210.020.64
2017-06-1917.8818.0017.8817.961456910.150.65
2017-06-1617.9217.9317.8717.873862910.100.65
2017-06-1517.8817.9517.8817.95918010.140.65
2017-06-1418.0118.0117.9317.99939710.160.65
2017-06-1317.9218.1017.9218.101278710.230.66
2017-06-1217.7117.7117.6817.70817210.000.64
2017-06-0917.4217.6417.3317.64797210.820.65
2017-06-0817.5717.5717.4517.511489510.740.64
2017-06-0717.5917.6217.5717.591107510.790.65
2017-06-0617.7317.7517.7017.751301210.890.65
2017-06-0517.7217.7517.7017.72806010.870.65
2017-06-0217.4417.6817.4117.681233910.850.65
2017-06-0117.3417.3817.3117.35665510.640.64
2017-05-3117.3117.3917.1917.231625810.570.63
2017-05-3017.3317.3617.1917.273650610.600.63
2017-05-290.000.000.0017.170N/AN/A
2017-05-2616.9217.2716.9217.171601410.530.63
2017-05-2516.9117.3116.9117.212141210.560.63
2017-05-2417.1117.1116.8616.961859410.410.62
2017-05-2317.0717.1217.0517.101156310.490.63
2017-05-2217.1817.2017.1217.201905410.550.63
Get more Data

Sekisui House Stock 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 Historical Prices: Past 5 years

Max Stock Price 18.56 Apr 22,2016
Min Stock Price 9.31 Nov 26,2012
Avg Stock Price 14.64

Sekisui House Historical PE ratio: Past 5 years

Max PE Ratio 21.93 Mar 04,2013
Min PE Ratio 9.45 Oct 09,2014
Avg PE Ratio 14.06

Sekisui House Historical PS ratio: Past 5 years

Max PS Ratio 0.84 Apr 20,2016
Min PS Ratio 0.32 Nov 21,2012
Avg PS Ratio 0.58

SKHSY Industry Peers

Company Price Change (%)
Dr Horton (DHI)37.070.17 (0.46%)
Lennar (LEN)50.530.25 (0.5%)
Shimizu Corp (SHMUY)43.380.3 (0.69%)
Daito Trust Construction (DIFTY)46.040.81 (1.79%)
Desarrolladora (DHOXY)0.390.06 (13.33%)
Taylor Morrison Home (TMHC)21.180.28 (1.34%)

We provide Sekisui House historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sekisui House stock analysis. The price movement is easily depicted in the Sekisui House stock price history chart. The daily volume changes indicate the investor interest in the stock.   SKHSY saw an opening price of 16.39, and a closing price of 16.63 on 22 Sep, 2017. Looking at Sekisui House stock market history data, the P/S ratio was at a low of 0.28 on 01 Jun, 2012. .