Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Shiseido (SSDOY) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free SSDOY Stock Alerts
$31.64
+0.47 (+1.49%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesInsider TradesShort Interest

Shiseido Stock Price Performance

5 Day
Performance
+2.23%
1 Month
Performance
+20.30%
3 Month
Performance
+16.60%
6 Month
Performance
+11.45%
Year-To-Date
Performance
+5.33%
1 Year
Performance
-36.39%
Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

SSDOY Stock Chart for Monday, May, 20, 2024

SSDOY Chart by TradingView

Shiseido Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$31.18$31.64
+1.49%		$32.00$31.5027,985 shs$12.64 billion
05/16/2024$30.55$31.18
+2.05%		$31.32$31.1812,874 shs$12.46 billion
05/15/2024$30.95$30.55
-1.29%		$30.70$30.4121,709 shs$12.21 billion
05/14/2024$29.79$30.95
+3.89%		$30.97$30.5257,658 shs$12.37 billion
05/13/2024$28.97$29.79
+2.85%		$29.97$28.8769,237 shs$11.91 billion
05/10/2024$29.00$28.97
-0.12%		$29.00$28.1259,280 shs$11.58 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
05/09/2024$28.05$29.00
+3.39%		$29.36$28.9776,477 shs$11.59 billion
05/08/2024$28.03$28.05
+0.07%		$28.19$27.7651,091 shs$11.21 billion
05/07/2024$28.25$28.03
-0.78%		$28.31$27.9770,311 shs$11.20 billion
05/06/2024$28.14$28.25
+0.39%		$28.75$28.0040,353 shs$11.29 billion
05/03/2024$27.90$28.12
+0.77%		$28.39$27.9642,735 shs$11.24 billion
05/02/2024$27.10$27.90
+2.97%		$27.94$27.1067,189 shs$11.15 billion
05/01/2024$26.73$27.10
+1.37%		$27.44$27.0032,397 shs$10.83 billion
04/30/2024$27.22$26.73
-1.78%		$27.21$26.7362,061 shs$10.68 billion
04/29/2024$26.77$27.22
+1.66%		$27.33$26.9398,315 shs$10.88 billion
04/26/2024$27.08$26.77
-1.14%		$26.87$25.7652,114 shs$10.70 billion
04/25/2024$27.33$27.08
-0.91%		$27.10$26.7659,244 shs$10.82 billion
04/24/2024$27.49$27.33
-0.58%		$27.60$27.3357,040 shs$10.92 billion
04/23/2024$27.35$27.49
+0.51%		$27.50$26.8788,241 shs$10.99 billion
04/22/2024$26.30$27.35
+3.99%		$27.36$27.1173,296 shs$10.93 billion
04/19/2024$26.70$26.30
-1.50%		$26.41$26.3040,523 shs$10.51 billion
04/18/2024$25.72$26.70
+3.81%		$27.05$26.19120,185 shs$10.67 billion
04/17/2024$26.38$25.72
-2.50%		$26.32$25.6198,283 shs$10.28 billion
04/16/2024$25.66$26.38
+2.81%		$26.42$26.12179,232 shs$10.54 billion
04/15/2024$26.17$25.66
-1.95%		$26.29$25.6063,888 shs$10.26 billion
04/12/2024$25.92$26.17
+0.96%		$26.40$25.5549,659 shs$10.46 billion
04/11/2024$26.06$25.92
-0.54%		$26.19$25.82108,000 shs$10.36 billion
04/10/2024$27.01$26.06
-3.52%		$26.12$26.0551,008 shs$10.41 billion
04/09/2024$27.01$27.01$27.24$26.0059,532 shs$10.79 billion
04/08/2024$27.36$27.01
-1.28%		$27.05$27.0059,532 shs$10.79 billion
04/05/2024$27.52$27.36
-0.58%		$27.39$27.2759,315 shs$10.93 billion
04/04/2024$26.73$27.52
+2.96%		$27.78$27.5275,050 shs$11.00 billion
04/03/2024$27.28$26.73
-2.02%		$26.88$26.5170,435 shs$10.68 billion
04/02/2024$27.55$27.28
-0.98%		$27.48$27.2842,320 shs$10.90 billion
04/01/2024$27.50$27.55
+0.17%		$28.10$27.5364,465 shs$10.99 billion
03/29/2024$27.50$27.50$27.83$27.3356,024 shs$10.99 billion
03/28/2024$27.36$27.50
+0.52%		$27.83$27.3356,024 shs$10.99 billion
03/27/2024$26.51$27.36
+3.21%		$27.36$26.7077,541 shs$10.93 billion
03/26/2024$26.81$26.51
-1.12%		$26.71$26.50107,257 shs$10.59 billion
03/25/2024$27.40$26.81
-2.15%		$27.11$26.62248,763 shs$10.71 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$27.95$27.40
-1.97%		$28.59$27.29541,653 shs$10.95 billion
03/21/2024$28.14$27.95
-0.68%		$27.95$27.11271,384 shs$11.17 billion
03/20/2024$27.78$28.14
+1.30%		$28.16$27.7157,064 shs$11.25 billion
03/19/2024$28.27$27.78
-1.73%		$28.60$27.68474,337 shs$11.10 billion
03/18/2024$28.01$28.27
+0.93%		$28.29$27.9069,609 shs$11.30 billion
03/15/2024$28.73$27.95
-2.71%		$29.00$27.8568,478 shs$11.17 billion
03/14/2024$27.99$28.73
+2.64%		$28.99$28.6852,830 shs$11.48 billion
03/13/2024$28.57$27.99
-2.02%		$28.02$27.82986,901 shs$11.19 billion
03/12/2024$27.59$28.57
+3.54%		$28.62$28.37187,722 shs$11.42 billion
03/11/2024$27.26$27.59
+1.21%		$28.34$27.5587,555 shs$11.03 billion
03/08/2024$28.20$27.26
-3.33%		$27.66$27.2626,018 shs$10.89 billion
03/07/2024$28.45$28.20
-0.88%		$28.25$28.01359,768 shs$11.27 billion
03/06/2024$27.49$28.45
+3.49%		$28.53$27.9851,275 shs$11.37 billion
03/05/2024$27.55$27.49
-0.22%		$27.87$27.4546,553 shs$10.99 billion
03/04/2024$27.84$27.55
-1.04%		$27.98$27.3939,450 shs$11.01 billion
03/01/2024$27.30$27.84
+1.98%		$27.87$27.5567,309 shs$11.13 billion
02/29/2024$27.33$27.30
-0.11%		$27.40$27.15137,681 shs$10.91 billion
02/28/2024$27.24$27.33
+0.33%		$27.70$27.2867,352 shs$10.92 billion
02/27/2024$28.16$27.24
-3.27%		$27.48$26.0073,728 shs$10.89 billion
02/26/2024$28.16$28.16$28.20$26.76190,206 shs$11.25 billion
02/23/2024$28.17$28.16
-0.04%		$28.24$27.2562,894 shs$11.25 billion
02/22/2024$27.81$28.17
+1.29%		$28.30$27.79120,818 shs$11.26 billion
02/21/2024$27.72$27.81
+0.32%		$27.82$26.7092,312 shs$11.11 billion
02/20/2024$27.14$27.72
+2.16%		$27.77$27.6533,467 shs$11.08 billion
02/19/2024$27.14$27.14$27.25$26.8120,800 shs$10.84 billion

Related Companies:
This page (OTCMKTS:SSDOY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders