Sekisui House Historical Data - SPH1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Sekisui House (SPH1)
Sekisui House (SPH1) Historical

Sekisui House (SPH1)

23.00

0.00

( 0.00% )

Updated: 02:14:52

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	3.6036036036	22.2	23.2	22.2	302	22.79363395	DE
4	1	4.54545454545	22	23.6	22	215	22.90517598	DE
12	-1.8	-7.25806451613	24.8	25.6	21.8	169	23.29959083	DE
26	2.600001	12.7451035659	20.399999	25.6	18.7	184	22.49113464	DE
52	3.4	17.3469387755	19.6	25.6	18.7	170	21.78965792	DE
156	4.5	24.3243243243	18.5	25.6	16.899999	202	20.66431841	DE
260	4.5	24.3243243243	18.5	25.6	16.899999	202	20.66431841	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733952420	22.8	0.4	1.79	22.6	23.2	22.6	1100
1733866020	22.4	0	0.00	22.4	22.4	22.4	1
1733779620	22.4	-0.4	-1.75	23	23	22.4	11
1733520420	22.8	0.6	2.70	22.4	22.8	22.4	388
1733434020	22.2	-1.4	-5.93	22.2	22.2	22.2	8
1733347620	23.6	0.8	3.51	23.2	23.6	23.2	254
1733261220	22.8	-0.2	-0.87	22.8	22.8	22.8	97
1733174820	23	1	4.55	23	23	23	68
1732915560	22	0	0.00	22	22	22	0
1732829160	22	0	0.00	22	22	22	0
1732742760	22	0	0.00	22	22	22	0
1732656360	22	0	0.00	22	22	22	0
1732569960	22	0	0.00	22	22	22	0
1732310760	22	0	0.00	22	22	22	0
1732224360	22	0	0.00	22	22	22	0
1732137960	22	0	0.00	22	22	22	0
1732051560	22	0	0.00	22	22	22	0
1731965160	22	0	0.00	22	22	22	0
1731705960	22	-0.4	-1.79	22	22	22	5
1731619620	22.4	0	0.00	22.4	22.4	22.4	0
1731533220	22.4	0	0.00	22.4	22.4	22.4	0
1731446820	22.4	-0.2	-0.88	22.4	22.4	22.4	1
1731360420	22.6	0.8	3.67	22.6	22.6	22.6	170
1731101160	21.8	0	0.00	21.8	21.8	21.8	0
1731014760	21.8	-0.2	-0.91	22.2	22.4	21.8	160
1730928360	22	-0.4	-1.79	22	22	22	39
1730841960	22.4	0	0.00	22.4	22.4	22.4	0
1730755560	22.4	0	0.00	22.4	22.4	22.4	0
1730496360	22.4	0.2	0.90	22.4	22.4	22.4	1
1730406420	22.2	0	0.00	22.2	22.2	22.2	0
1730320020	22.2	0	0.00	22.2	22.2	22.2	0
1730233620	22.2	0	0.00	22.2	22.2	22.2	0
1730147220	22.2	0	0.00	22.2	22.2	22.2	0
1729888020	22.2	-0.6	-2.63	22.2	22.2	22.2	90
1729801560	22.8	0	0.00	22.8	22.8	22.8	0
1729715160	22.8	0.4	1.79	22.8	22.8	22.8	140
1729628760	22.4	-1.2	-5.08	22.6	22.6	21.8	731
1729542360	23.6	0.4	1.72	23.6	23.6	23.6	50
1729283160	23.2	-0.8	-3.33	23.2	23.2	23.2	146
1729196760	24	0	0.00	24	24	24	0
1729110360	24	0	0.00	24	24	24	0
1729023960	24	0.4	1.69	24	24	24	2
1728937560	23.6	0	0.00	23.6	23.6	23.6	0
1728678360	23.6	0	0.00	23.6	23.6	23.6	0
1728591960	23.6	0	0.00	23.6	23.6	23.6	0
1728505560	23.6	0	0.00	23.6	23.6	23.6	0
1728419160	23.6	0	0.00	23.6	23.6	23.6	0
1728332760	23.6	-1	-4.07	24.6	24.6	23.2	550
1728073620	24.6	0	0.00	24.6	24.6	24.6	0
1727987220	24.6	0	0.00	24.6	24.6	24.6	0
1727900820	24.6	-1	-3.91	25.2	25.2	24.6	3
1727814420	25.6	0.2	0.79	25.4	25.6	25.4	396
1727728020	25.4	0	0.00	25.4	25.4	25.4	10
1727468760	25.4	0	0.00	25.4	25.4	25.4	197
1727382360	25.4	0.6	2.42	25.4	25.4	25.4	100
1727295960	24.8	0	0.00	24.8	24.8	24.8	0
1727209560	24.8	-0.2	-0.80	24.8	24.8	24.8	40
1727123220	25	0	0.00	25	25	25	0
1726864020	25	0.2	0.81	25	25	25	90
1726777560	24.8	0.4	1.64	24.8	24.8	24.8	40
1726691160	24.4	0	0.00	24.4	24.4	24.4	0
1726604760	24.4	0.4	1.67	24.2	24.4	23.8	481
1726518420	24	0	0.00	24	24	24	6
1726259160	24	0	0.00	24	24	24	0
1726172760	24	-0.6	-2.44	24	24	24	1

Universal Music Group NV

BTS Group Holdings PCL (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions