Sekisui House (SKHSY) Stock Chart & Stock Price History → Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad) Free SKHSY Stock Alerts $22.09 -0.45 (-2.00%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisChartEarningsFinancialsHeadlinesShort InterestStock AnalysisChartEarningsFinancialsHeadlinesShort Interest Sekisui House Stock Price Performance5 Day Performance-1.91%1 Month Performance-3.58%3 Month Performance-0.67%6 Month Performance+7.81%Year-To-Date Performance-0.45%1 Year Performance+10.28% 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 Email Address Ad MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here SKHSY Stock Chart for Thursday, May, 30, 2024 SKHSY Chart by TradingView Sekisui House Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$22.54$22.09-2.00%$22.51$22.0955,460 shs$14.31 billion05/28/2024$22.52$22.54+0.09%$22.63$22.5127,954 shs$14.60 billion05/27/2024$22.52$22.52$22.59$22.3823,800 shs$14.59 billion05/24/2024$22.46$22.52+0.27%$22.59$22.3823,893 shs$14.59 billion05/23/2024$22.77$22.46-1.36%$22.62$22.4520,264 shs$14.55 billion05/22/2024$23.03$22.77-1.13%$22.92$22.7716,021 shs$14.75 billion Get the Latest News and Ratings for SKHSY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sekisui House and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$22.98$23.03+0.22%$23.13$23.0213,194 shs$14.92 billion05/20/2024$22.90$22.98+0.35%$23.35$22.9420,000 shs$14.89 billion05/17/2024$23.27$22.89-1.62%$23.62$22.8221,325 shs$14.83 billion05/16/2024$23.30$23.27-0.13%$23.27$22.9035,283 shs$15.08 billion05/15/2024$23.23$23.30+0.30%$23.53$23.0069,086 shs$15.10 billion05/14/2024$23.22$23.23+0.04%$23.72$23.2025,881 shs$15.05 billion05/13/2024$23.52$23.22-1.28%$23.91$23.1421,370 shs$15.05 billion05/10/2024$23.53$23.52-0.04%$23.52$23.0018,487 shs$15.24 billion05/09/2024$23.46$23.53+0.30%$23.87$23.4723,681 shs$15.25 billion05/08/2024$23.93$23.46-1.96%$23.74$23.4213,334 shs$15.20 billion05/07/2024$24.09$23.93-0.66%$24.27$23.8158,336 shs$15.51 billion05/06/2024$23.93$24.09+0.67%$24.09$23.8829,567 shs$15.61 billion05/03/2024$23.73$23.93+0.84%$23.93$23.8044,885 shs$15.51 billion05/02/2024$23.20$23.73+2.28%$24.00$23.5128,965 shs$15.38 billion05/01/2024$22.91$23.20+1.27%$23.33$22.8546,932 shs$15.03 billion04/30/2024$23.05$22.91-0.61%$23.30$22.9121,758 shs$14.84 billion04/29/2024$22.85$23.05+0.88%$23.13$22.8549,808 shs$14.94 billion04/26/2024$23.19$22.85-1.47%$23.05$22.6081,469 shs$14.81 billion04/25/2024$23.09$23.19+0.42%$23.19$22.97107,350 shs$15.03 billion04/24/2024$22.54$23.09+2.45%$23.55$23.0623,606 shs$14.96 billion04/23/2024$22.28$22.54+1.17%$22.70$22.4635,115 shs$14.60 billion04/22/2024$21.92$22.28+1.64%$22.74$21.5534,684 shs$14.44 billion04/19/2024$21.69$21.92+1.06%$21.92$21.7726,295 shs$14.20 billion04/18/2024$21.75$21.69-0.28%$21.78$21.6324,523 shs$14.05 billion04/17/2024$22.20$21.75-2.03%$21.80$21.5131,620 shs$14.09 billion04/16/2024$22.81$22.20-2.67%$22.36$21.9639,392 shs$14.38 billion04/15/2024$22.83$22.81-0.09%$23.04$22.6421,309 shs$14.78 billion04/12/2024$23.05$22.87-0.77%$23.76$22.8714,342 shs$14.82 billion04/11/2024$22.91$23.05+0.59%$23.10$22.4121,160 shs$14.93 billion04/10/2024$23.16$22.91-1.08%$23.00$22.6339,153 shs$14.84 billion04/09/2024$23.12$23.16+0.17%$23.50$23.0519,550 shs$15.01 billion04/08/2024$23.09$23.12+0.13%$23.28$23.0410,776 shs$14.98 billion04/05/2024$23.09$23.12+0.13%$23.14$22.9210,776 shs$14.98 billion04/04/2024$23.05$23.09+0.17%$23.43$22.9650,387 shs$14.96 billionThis TSLA short trade is on a nine win hot streak (Ad)Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.But I can promise that you’ll see all the details for yourself here.04/03/2024$22.91$23.05+0.61%$23.05$22.8747,358 shs$14.94 billion04/02/2024$22.98$22.91-0.30%$22.91$22.1115,497 shs$14.84 billion04/01/2024$22.70$22.98+1.23%$23.28$22.9087,220 shs$14.89 billion03/29/2024$22.70$22.70$22.70$22.27194,246 shs$14.71 billion03/28/2024$22.70$22.70$22.70$22.27194,246 shs$14.71 billion03/27/2024$22.53$22.70+0.75%$23.76$22.651.06 million shs$14.71 billion03/26/2024$22.57$22.53-0.18%$22.59$22.5116,442 shs$14.60 billion03/25/2024$22.85$22.57-1.23%$22.60$22.5419,290 shs$14.62 billion03/22/2024$22.91$22.85-0.26%$22.92$22.7717,559 shs$14.81 billion03/21/2024$22.79$22.91+0.53%$22.96$22.889,472 shs$14.84 billion03/20/2024$22.64$22.79+0.66%$22.79$21.9614,784 shs$14.77 billion03/19/2024$22.44$22.64+0.89%$23.16$22.5516,025 shs$14.67 billion03/18/2024$22.47$22.44-0.13%$23.13$22.3216,611 shs$14.54 billion03/15/2024$22.36$22.47+0.49%$22.48$22.4018,612 shs$14.49 billion03/14/2024$22.49$22.36-0.58%$22.54$21.9819,932 shs$14.49 billion03/13/2024$22.61$22.49-0.53%$22.58$22.4913,750 shs$14.57 billion03/12/2024$22.53$22.61+0.36%$22.61$22.4114,609 shs$14.65 billion03/11/2024$23.46$22.53-3.96%$22.90$22.4614,488 shs$14.60 billion03/08/2024$22.61$23.46+3.76%$24.16$23.4117,646 shs$15.20 billion03/07/2024$23.05$22.61-1.91%$23.20$22.6014,948 shs$14.65 billion03/06/2024$22.50$23.05+2.44%$23.18$23.0517,958 shs$14.94 billion03/05/2024$22.37$22.50+0.58%$22.95$22.4526,797 shs$14.58 billion03/04/2024$22.45$22.37-0.37%$22.38$22.2321,320 shs$14.49 billion03/01/2024$22.24$22.45+0.96%$22.52$22.0621,055 shs$14.55 billion02/29/2024$22.05$22.24+0.86%$22.56$22.1319,082 shs$14.41 billion Related Companies: Lennar Stock Price Chart Installed Building Products Stock Price Chart Yue Yuen Industrial Stock Price Chart The GEO Group Stock Price Chart Gafisa Stock Price Chart Xinyuan Real Estate Stock Price Chart National Storm Management Stock Price Chart CRH Stock Price Chart Holcim Stock Price Chart D.R. Horton Stock Price Chart Receive SKHSY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sekisui House and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:SKHSY) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport Society[Urgent!] Generational Wealth GameplanCrypto 101 MediaThe 7th Trillion Dollar Company?The Oxford ClubDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sekisui House, Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.