Financial News
Shin-Etsu Chemical C (OP: SHECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 83.11 | 83.11 | 83.11 | 83.11 | 100 | -4.48(-5.12%) |
| May 29, 2019 | 87.59 | 87.59 | 87.59 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 87.59 | 87.59 | 87.59 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 87.59 | 87.59 | 87.59 | 0 | -3.22(-3.55%) | |
| May 09, 2019 | 90.81 | 90.81 | 90.81 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 90.81 | 90.81 | 90.81 | 25 | +0.00(+0.00%) | |
| May 07, 2019 | 90.81 | 90.81 | 90.81 | 90.81 | 231 | -4.34(-4.56%) |
| May 06, 2019 | 95.15 | 95.15 | 95.15 | 95.15 | 11,875 | +1.38(+1.47%) |
| May 03, 2019 | 93.77 | 93.77 | 93.77 | 93.77 | 100 | -2.83(-2.93%) |
| May 02, 2019 | 96.60 | 96.60 | 96.60 | 106 | +0.00(+0.00%) | |
| May 01, 2019 | 96.60 | 96.60 | 96.60 | 8 | +0.00(+0.00%) | |
| Apr 30, 2019 | 96.60 | 96.60 | 96.60 | 23 | +0.00(+0.00%) | |
| Apr 29, 2019 | 94.29 | 96.60 | 94.29 | 96.60 | 500 | +0.84(+0.88%) |
| Apr 26, 2019 | 95.76 | 95.76 | 95.76 | 95.76 | 200 | +2.41(+2.58%) |
| Apr 25, 2019 | 93.35 | 93.35 | 93.35 | 62 | +0.00(+0.00%) | |
| Apr 15, 2019 | 93.35 | 93.35 | 93.35 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 93.35 | 93.35 | 93.35 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 93.35 | 93.35 | 93.35 | 0 | +1.51(+1.64%) | |
| Apr 08, 2019 | 91.84 | 91.84 | 91.84 | 91.84 | 600 | -0.72(-0.78%) |
| Apr 05, 2019 | 92.56 | 92.56 | 92.56 | 92.56 | 100 | +4.68(+5.33%) |
| Apr 02, 2019 | 87.88 | 87.88 | 87.88 | 0 | +4.08(+4.87%) | |
| Apr 01, 2019 | 83.80 | 83.80 | 83.80 | 28 | +0.00(+0.00%) | |
| Mar 28, 2019 | 83.80 | 83.80 | 83.80 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 83.80 | 83.80 | 83.80 | 0 | +0.65(+0.78%) | |
| Mar 22, 2019 | 83.15 | 83.15 | 83.15 | 0 | -0.50(-0.60%) | |
| Mar 19, 2019 | 83.65 | 83.65 | 83.65 | 0 | -2.33(-2.71%) | |
| Mar 15, 2019 | 85.98 | 85.98 | 85.98 | 0 | +0.00(+0.00%) | |
| Mar 14, 2019 | 85.98 | 85.98 | 85.98 | 21 | +0.00(+0.00%) | |
| Mar 13, 2019 | 85.98 | 85.98 | 85.98 | 10 | +0.00(+0.00%) | |
| Mar 12, 2019 | 84.70 | 85.98 | 84.70 | 85.98 | 917 | +4.88(+6.02%) |
| Mar 11, 2019 | 81.10 | 81.10 | 81.10 | 81.10 | 100 | -2.35(-2.82%) |
| Mar 07, 2019 | 83.45 | 83.45 | 83.45 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 83.45 | 83.45 | 83.45 | 38 | +0.00(+0.00%) | |
| Mar 05, 2019 | 83.45 | 83.45 | 83.45 | 32 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
