OTC Markets OTCPK - Delayed Quote USD
Shin-Etsu Chemical Co., Ltd. (SHECY)
At close: October 31 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 31, 2024 | 18.63 | 19.00 | 18.10 | 18.42 | 18.42 | 417,600 |
Oct 30, 2024 | 18.30 | 19.01 | 18.30 | 18.40 | 18.40 | 152,900 |
Oct 29, 2024 | 17.62 | 18.44 | 17.62 | 18.36 | 18.36 | 211,100 |
Oct 28, 2024 | 17.56 | 18.37 | 17.56 | 18.21 | 18.21 | 334,500 |
Oct 25, 2024 | 18.71 | 20.10 | 18.70 | 18.70 | 18.70 | 238,100 |
Oct 24, 2024 | 19.80 | 19.80 | 18.32 | 18.99 | 18.99 | 252,800 |
Oct 23, 2024 | 19.00 | 19.24 | 18.69 | 18.82 | 18.82 | 124,200 |
Oct 22, 2024 | 19.30 | 19.43 | 19.00 | 19.31 | 19.31 | 137,200 |
Oct 21, 2024 | 19.95 | 19.95 | 19.57 | 19.60 | 19.60 | 207,300 |
Oct 18, 2024 | 19.14 | 20.51 | 19.14 | 19.99 | 19.99 | 177,000 |
Oct 17, 2024 | 20.61 | 20.61 | 19.86 | 19.89 | 19.89 | 265,900 |
Oct 16, 2024 | 20.17 | 20.21 | 20.05 | 20.19 | 20.19 | 272,100 |
Oct 15, 2024 | 20.30 | 20.47 | 19.80 | 19.85 | 19.85 | 196,700 |
Oct 14, 2024 | 20.00 | 20.77 | 19.90 | 20.76 | 20.76 | 220,200 |
Oct 11, 2024 | 20.55 | 20.67 | 20.55 | 20.59 | 20.59 | 149,100 |
Oct 10, 2024 | 21.59 | 21.59 | 20.52 | 20.73 | 20.73 | 153,000 |
Oct 9, 2024 | 20.70 | 20.72 | 20.53 | 20.71 | 20.71 | 138,000 |
Oct 8, 2024 | 19.67 | 21.02 | 19.67 | 20.57 | 20.57 | 122,200 |
Oct 7, 2024 | 20.77 | 20.77 | 20.40 | 20.52 | 20.52 | 148,000 |
Oct 4, 2024 | 21.36 | 21.36 | 20.54 | 20.74 | 20.74 | 102,300 |
Oct 3, 2024 | 20.54 | 20.64 | 20.43 | 20.60 | 20.60 | 175,300 |
Oct 2, 2024 | 20.22 | 20.79 | 20.22 | 20.74 | 20.74 | 130,600 |
Oct 1, 2024 | 20.57 | 21.25 | 20.57 | 20.96 | 20.96 | 104,400 |
Sep 30, 2024 | 20.15 | 20.99 | 20.15 | 20.82 | 20.82 | 100,900 |
Sep 27, 2024 | 21.00 | 21.37 | 20.55 | 20.74 | 20.74 | 107,800 |
Sep 26, 2024 | 21.74 | 21.74 | 20.72 | 21.23 | 21.23 | 168,700 |
Sep 25, 2024 | 21.23 | 21.23 | 20.45 | 20.50 | 20.50 | 65,700 |
Sep 24, 2024 | 20.15 | 20.46 | 20.15 | 20.44 | 20.44 | 85,100 |
Sep 23, 2024 | 20.63 | 20.72 | 20.59 | 20.60 | 20.60 | 87,200 |
Sep 20, 2024 | 20.31 | 20.63 | 20.31 | 20.49 | 20.49 | 102,900 |
Sep 19, 2024 | 20.25 | 20.58 | 20.25 | 20.50 | 20.50 | 110,200 |
Sep 18, 2024 | 20.58 | 20.58 | 19.04 | 19.75 | 19.75 | 172,600 |
Sep 17, 2024 | 20.10 | 20.17 | 19.95 | 19.99 | 19.99 | 132,700 |
Sep 16, 2024 | 19.30 | 20.29 | 19.30 | 20.24 | 20.24 | 137,000 |
Sep 13, 2024 | 19.51 | 20.30 | 19.51 | 20.08 | 20.08 | 147,300 |
Sep 12, 2024 | 19.42 | 20.36 | 19.42 | 20.33 | 20.33 | 139,800 |
Sep 11, 2024 | 19.64 | 19.92 | 18.70 | 19.87 | 19.87 | 155,700 |
Sep 10, 2024 | 19.99 | 20.12 | 18.69 | 19.57 | 19.57 | 346,500 |
Sep 9, 2024 | 19.35 | 19.72 | 19.35 | 19.63 | 19.63 | 251,600 |
Sep 6, 2024 | 20.24 | 20.74 | 19.34 | 19.50 | 19.50 | 204,000 |
Sep 5, 2024 | 20.95 | 20.95 | 20.12 | 20.36 | 20.36 | 141,400 |
Sep 4, 2024 | 19.30 | 20.34 | 19.30 | 20.17 | 20.17 | 1,101,100 |
Sep 3, 2024 | 22.67 | 22.67 | 20.95 | 21.02 | 21.02 | 389,200 |
Aug 30, 2024 | 21.82 | 22.19 | 21.82 | 22.00 | 22.00 | 84,800 |
Aug 29, 2024 | 23.16 | 23.16 | 22.10 | 22.10 | 22.10 | 82,400 |
Aug 28, 2024 | 23.23 | 23.23 | 21.93 | 22.02 | 22.02 | 154,300 |
Aug 27, 2024 | 22.08 | 23.15 | 21.93 | 21.99 | 21.99 | 558,800 |
Aug 26, 2024 | 22.25 | 22.45 | 21.60 | 22.21 | 22.21 | 71,300 |
Aug 23, 2024 | 22.73 | 22.73 | 21.79 | 22.17 | 22.17 | 101,500 |
Aug 22, 2024 | 21.11 | 21.76 | 20.70 | 21.19 | 21.19 | 116,300 |
Aug 21, 2024 | 21.72 | 21.72 | 20.93 | 21.03 | 21.03 | 952,500 |
Aug 20, 2024 | 22.10 | 22.10 | 21.00 | 21.07 | 21.07 | 135,800 |
Aug 19, 2024 | 21.25 | 21.51 | 20.32 | 21.31 | 21.31 | 147,400 |
Aug 16, 2024 | 21.29 | 21.50 | 21.22 | 21.36 | 21.36 | 97,000 |
Aug 15, 2024 | 20.11 | 20.93 | 20.11 | 20.91 | 20.91 | 101,700 |
Aug 14, 2024 | 20.11 | 20.83 | 20.11 | 20.83 | 20.83 | 90,300 |
Aug 13, 2024 | 21.79 | 21.79 | 20.97 | 21.17 | 21.17 | 338,800 |
Aug 12, 2024 | 20.45 | 20.64 | 20.41 | 20.59 | 20.59 | 153,000 |
Aug 9, 2024 | 20.58 | 20.62 | 20.11 | 20.46 | 20.46 | 194,500 |
Aug 8, 2024 | 21.13 | 21.13 | 20.24 | 20.56 | 20.56 | 228,200 |
Aug 7, 2024 | 21.23 | 21.23 | 19.63 | 19.82 | 19.82 | 415,300 |
Aug 6, 2024 | 19.00 | 20.20 | 19.00 | 20.00 | 20.00 | 305,600 |
Aug 5, 2024 | 17.99 | 19.65 | 17.63 | 19.18 | 19.18 | 282,200 |
Aug 2, 2024 | 20.39 | 20.39 | 19.07 | 19.48 | 19.48 | 233,700 |
Aug 1, 2024 | 21.26 | 21.38 | 20.54 | 20.79 | 20.79 | 181,900 |
Jul 31, 2024 | 22.08 | 22.30 | 22.00 | 22.17 | 22.17 | 128,400 |
Jul 30, 2024 | 21.91 | 21.91 | 21.58 | 21.71 | 21.71 | 103,700 |
Jul 29, 2024 | 22.49 | 22.51 | 21.96 | 22.05 | 22.05 | 168,800 |
Jul 26, 2024 | 20.55 | 21.49 | 20.55 | 21.45 | 21.45 | 169,400 |
Jul 25, 2024 | 19.77 | 20.35 | 19.77 | 20.08 | 20.08 | 189,400 |
Jul 24, 2024 | 20.50 | 21.26 | 20.32 | 20.32 | 20.32 | 584,800 |
Jul 23, 2024 | 21.27 | 21.27 | 21.05 | 21.14 | 21.14 | 117,500 |
Jul 22, 2024 | 21.19 | 21.21 | 21.04 | 21.20 | 21.20 | 306,000 |
Jul 19, 2024 | 21.07 | 21.35 | 21.07 | 21.08 | 21.08 | 267,100 |
Jul 18, 2024 | 21.21 | 21.52 | 21.03 | 21.14 | 21.14 | 127,900 |
Jul 17, 2024 | 21.18 | 21.46 | 21.18 | 21.36 | 21.36 | 249,600 |
Jul 16, 2024 | 20.55 | 21.61 | 20.55 | 21.30 | 21.30 | 194,600 |
Jul 15, 2024 | 20.85 | 21.22 | 20.80 | 20.90 | 20.90 | 212,500 |
Jul 12, 2024 | 21.06 | 21.15 | 20.89 | 20.89 | 20.89 | 232,100 |
Jul 11, 2024 | 20.05 | 21.24 | 20.05 | 20.85 | 20.85 | 165,000 |
Jul 10, 2024 | 20.22 | 21.04 | 20.22 | 21.04 | 21.04 | 150,400 |
Jul 9, 2024 | 20.40 | 21.02 | 19.82 | 20.47 | 20.47 | 104,900 |
Jul 8, 2024 | 20.35 | 20.35 | 19.45 | 20.09 | 20.09 | 104,100 |
Jul 5, 2024 | 19.34 | 20.08 | 19.34 | 20.08 | 20.08 | 146,100 |
Jul 3, 2024 | 19.63 | 19.99 | 19.63 | 19.99 | 19.99 | 491,200 |
Jul 2, 2024 | 19.39 | 19.62 | 19.38 | 19.61 | 19.61 | 821,300 |
Jul 1, 2024 | 19.73 | 19.74 | 19.16 | 19.22 | 19.22 | 237,800 |
Jun 28, 2024 | 20.00 | 20.00 | 19.35 | 19.44 | 19.44 | 154,300 |
Jun 27, 2024 | 18.68 | 19.45 | 18.68 | 19.41 | 19.41 | 106,000 |
Jun 26, 2024 | 19.00 | 19.38 | 18.74 | 19.12 | 19.12 | 134,300 |
Jun 25, 2024 | 18.56 | 19.24 | 18.56 | 19.24 | 19.24 | 188,400 |
Jun 24, 2024 | 18.26 | 19.35 | 18.26 | 18.80 | 18.80 | 370,300 |
Jun 21, 2024 | 19.60 | 19.60 | 18.95 | 18.98 | 18.98 | 217,800 |
Jun 20, 2024 | 19.65 | 19.65 | 19.25 | 19.28 | 19.28 | 256,500 |
Jun 18, 2024 | 19.85 | 19.85 | 19.21 | 19.35 | 19.35 | 398,900 |
Jun 17, 2024 | 19.42 | 19.42 | 18.56 | 18.99 | 18.99 | 321,900 |
Jun 14, 2024 | 19.41 | 19.77 | 19.20 | 19.24 | 19.24 | 284,400 |
Jun 13, 2024 | 19.14 | 19.99 | 19.14 | 19.67 | 19.67 | 239,900 |
Jun 12, 2024 | 19.20 | 20.37 | 19.20 | 19.81 | 19.81 | 358,200 |
Jun 11, 2024 | 19.65 | 19.99 | 19.45 | 19.51 | 19.51 | 175,800 |
Jun 10, 2024 | 19.28 | 19.89 | 19.28 | 19.82 | 19.82 | 196,600 |
Jun 7, 2024 | 20.16 | 20.16 | 18.94 | 19.44 | 19.44 | 145,800 |
Jun 6, 2024 | 20.17 | 20.17 | 19.29 | 19.34 | 19.34 | 334,000 |
Jun 5, 2024 | 19.21 | 19.27 | 19.01 | 19.23 | 19.23 | 322,700 |
Jun 4, 2024 | 19.00 | 19.08 | 18.90 | 19.03 | 19.03 | 221,800 |
Jun 3, 2024 | 19.50 | 19.50 | 18.30 | 18.87 | 18.87 | 482,100 |
May 31, 2024 | 18.65 | 18.65 | 18.45 | 18.63 | 18.63 | 296,000 |
May 30, 2024 | 18.92 | 18.92 | 18.01 | 18.34 | 18.34 | 349,800 |
May 29, 2024 | 18.50 | 18.77 | 18.44 | 18.45 | 18.45 | 302,300 |
May 28, 2024 | 18.55 | 19.65 | 18.46 | 19.08 | 19.08 | 804,600 |
May 24, 2024 | 19.36 | 19.36 | 18.79 | 18.93 | 18.93 | 516,900 |
May 23, 2024 | 19.58 | 19.58 | 18.62 | 18.64 | 18.64 | 1,537,800 |
May 22, 2024 | 18.75 | 18.75 | 18.36 | 18.54 | 18.54 | 142,300 |
May 21, 2024 | 19.50 | 19.50 | 18.90 | 18.98 | 18.98 | 111,700 |
May 20, 2024 | 19.50 | 19.61 | 19.43 | 19.52 | 19.52 | 157,500 |
May 17, 2024 | 19.05 | 19.20 | 19.02 | 19.11 | 19.11 | 384,300 |
May 16, 2024 | 19.07 | 19.09 | 18.77 | 18.79 | 18.79 | 149,100 |
May 15, 2024 | 18.16 | 19.11 | 18.16 | 19.09 | 19.09 | 285,000 |
May 14, 2024 | 18.54 | 18.60 | 18.44 | 18.57 | 18.57 | 209,600 |
May 13, 2024 | 17.94 | 18.59 | 17.94 | 18.52 | 18.52 | 212,800 |
May 10, 2024 | 18.06 | 19.20 | 18.06 | 18.50 | 18.50 | 132,000 |
May 9, 2024 | 18.53 | 18.76 | 18.53 | 18.75 | 18.75 | 148,700 |
May 8, 2024 | 18.59 | 18.97 | 18.47 | 18.50 | 18.50 | 127,000 |
May 7, 2024 | 19.56 | 19.56 | 18.96 | 19.03 | 19.03 | 276,700 |
May 6, 2024 | 19.54 | 19.90 | 19.54 | 19.84 | 19.84 | 253,400 |
May 3, 2024 | 19.99 | 19.99 | 19.51 | 19.74 | 19.74 | 360,300 |
May 2, 2024 | 18.91 | 19.42 | 18.91 | 19.36 | 19.36 | 107,200 |
May 1, 2024 | 19.27 | 19.43 | 19.07 | 19.08 | 19.08 | 125,600 |
Apr 30, 2024 | 19.30 | 20.26 | 19.30 | 19.40 | 19.40 | 387,300 |
Apr 29, 2024 | 19.45 | 19.45 | 18.49 | 18.93 | 18.93 | 736,500 |
Apr 26, 2024 | 18.80 | 18.89 | 18.71 | 18.72 | 18.72 | 1,837,100 |
Apr 25, 2024 | 19.00 | 19.20 | 18.81 | 19.11 | 19.11 | 122,100 |
Apr 24, 2024 | 20.61 | 20.86 | 20.54 | 20.60 | 20.60 | 121,100 |
Apr 23, 2024 | 19.40 | 20.64 | 19.40 | 20.17 | 20.17 | 195,100 |
Apr 22, 2024 | 19.68 | 19.90 | 19.16 | 19.81 | 19.81 | 264,400 |
Apr 19, 2024 | 20.06 | 20.61 | 19.65 | 19.71 | 19.71 | 875,200 |
Apr 18, 2024 | 20.09 | 20.62 | 20.09 | 20.43 | 20.43 | 203,200 |
Apr 17, 2024 | 20.03 | 21.30 | 20.03 | 20.46 | 20.46 | 127,100 |
Apr 16, 2024 | 20.34 | 20.49 | 20.27 | 20.40 | 20.40 | 176,200 |
Apr 15, 2024 | 21.23 | 21.43 | 20.78 | 20.84 | 20.84 | 191,900 |
Apr 12, 2024 | 21.83 | 21.83 | 20.84 | 20.87 | 20.87 | 424,800 |
Apr 11, 2024 | 21.93 | 21.93 | 20.83 | 21.42 | 21.42 | 447,100 |
Apr 10, 2024 | 22.09 | 22.09 | 20.89 | 20.95 | 20.95 | 203,200 |
Apr 9, 2024 | 22.13 | 22.13 | 20.97 | 21.17 | 21.17 | 159,800 |
Apr 8, 2024 | 20.55 | 20.69 | 20.46 | 20.57 | 20.57 | 194,900 |
Apr 5, 2024 | 20.49 | 20.52 | 20.26 | 20.52 | 20.52 | 172,600 |
Apr 4, 2024 | 20.86 | 21.65 | 20.61 | 20.64 | 20.64 | 97,600 |
Apr 3, 2024 | 20.09 | 20.99 | 20.09 | 20.97 | 20.97 | 343,600 |
Apr 2, 2024 | 21.35 | 21.37 | 20.76 | 20.77 | 20.77 | 121,400 |
Apr 1, 2024 | 21.50 | 21.50 | 20.93 | 21.04 | 21.04 | 112,100 |
Mar 28, 2024 | 21.76 | 21.97 | 21.76 | 21.87 | 21.87 | 115,600 |
Mar 27, 2024 | 21.66 | 22.74 | 21.66 | 22.32 | 22.32 | 94,800 |
Mar 26, 2024 | 22.50 | 22.79 | 22.50 | 22.64 | 22.64 | 87,000 |
Mar 25, 2024 | 22.91 | 22.91 | 22.23 | 22.25 | 22.25 | 139,000 |
Mar 22, 2024 | 22.11 | 23.04 | 22.11 | 22.56 | 22.56 | 210,500 |
Mar 21, 2024 | 22.68 | 22.78 | 22.35 | 22.73 | 22.73 | 104,400 |
Mar 20, 2024 | 22.89 | 22.89 | 21.93 | 22.35 | 22.35 | 147,800 |
Mar 19, 2024 | 21.45 | 22.84 | 21.45 | 22.03 | 22.03 | 197,100 |
Mar 18, 2024 | 22.85 | 22.85 | 21.71 | 22.09 | 22.09 | 88,900 |
Mar 15, 2024 | 22.00 | 22.00 | 21.50 | 21.68 | 21.68 | 171,900 |
Mar 14, 2024 | 21.97 | 22.06 | 21.38 | 21.47 | 21.47 | 116,600 |
Mar 13, 2024 | 22.70 | 22.70 | 21.32 | 21.93 | 21.93 | 131,800 |
Mar 12, 2024 | 21.80 | 22.13 | 21.71 | 21.93 | 21.93 | 123,600 |
Mar 11, 2024 | 20.92 | 21.48 | 20.92 | 21.39 | 21.39 | 156,100 |
Mar 8, 2024 | 22.17 | 22.54 | 21.84 | 21.87 | 21.87 | 115,900 |
Mar 7, 2024 | 21.09 | 22.03 | 21.09 | 22.01 | 22.01 | 422,800 |
Mar 6, 2024 | 22.06 | 22.29 | 22.06 | 22.14 | 22.14 | 141,700 |
Mar 5, 2024 | 22.56 | 22.56 | 21.60 | 21.76 | 21.76 | 110,500 |
Mar 4, 2024 | 22.01 | 22.74 | 22.01 | 22.26 | 22.26 | 192,300 |
Mar 1, 2024 | 21.80 | 22.07 | 21.39 | 22.03 | 22.03 | 178,600 |
Feb 29, 2024 | 21.33 | 21.80 | 21.17 | 21.25 | 21.25 | 123,800 |
Feb 28, 2024 | 20.96 | 21.04 | 20.93 | 21.03 | 21.03 | 229,900 |
Feb 27, 2024 | 21.37 | 21.38 | 20.54 | 21.35 | 21.35 | 251,400 |
Feb 26, 2024 | 21.80 | 21.80 | 20.47 | 21.29 | 21.29 | 80,200 |
Feb 23, 2024 | 21.19 | 21.20 | 21.10 | 21.14 | 21.14 | 126,400 |
Feb 22, 2024 | 20.19 | 21.10 | 20.19 | 21.10 | 21.10 | 82,300 |
Feb 21, 2024 | 19.56 | 20.93 | 19.56 | 20.30 | 20.30 | 111,500 |
Feb 20, 2024 | 20.48 | 20.48 | 20.30 | 20.37 | 20.37 | 103,900 |
Feb 16, 2024 | 20.82 | 20.82 | 20.48 | 20.49 | 20.49 | 72,000 |
Feb 15, 2024 | 19.66 | 20.66 | 19.66 | 20.66 | 20.66 | 195,100 |
Feb 14, 2024 | 20.25 | 20.25 | 19.77 | 19.90 | 19.90 | 149,300 |
Feb 13, 2024 | 19.65 | 19.80 | 19.52 | 19.65 | 19.65 | 159,900 |
Feb 12, 2024 | 20.56 | 20.56 | 19.37 | 19.83 | 19.83 | 123,900 |
Feb 9, 2024 | 19.65 | 19.83 | 19.65 | 19.79 | 19.79 | 257,000 |
Feb 8, 2024 | 19.96 | 20.29 | 19.70 | 19.84 | 19.84 | 140,400 |
Feb 7, 2024 | 18.93 | 19.74 | 18.93 | 19.71 | 19.71 | 304,400 |
Feb 6, 2024 | 19.31 | 19.64 | 19.24 | 19.46 | 19.46 | 179,600 |
Feb 5, 2024 | 19.56 | 19.75 | 19.56 | 19.72 | 19.72 | 159,600 |
Feb 2, 2024 | 20.25 | 20.25 | 19.87 | 20.10 | 20.10 | 130,500 |
Feb 1, 2024 | 19.91 | 19.93 | 19.70 | 19.87 | 19.87 | 111,700 |
Jan 31, 2024 | 19.68 | 19.86 | 19.43 | 19.55 | 19.55 | 334,800 |
Jan 30, 2024 | 19.64 | 19.75 | 19.54 | 19.57 | 19.57 | 1,054,000 |
Jan 29, 2024 | 19.15 | 19.21 | 19.02 | 19.21 | 19.21 | 150,500 |
Jan 26, 2024 | 19.18 | 19.30 | 18.75 | 19.00 | 19.00 | 178,800 |
Jan 25, 2024 | 19.81 | 19.81 | 19.63 | 19.69 | 19.69 | 185,500 |
Jan 24, 2024 | 19.98 | 19.98 | 19.67 | 19.86 | 19.86 | 129,900 |
Jan 23, 2024 | 19.66 | 19.66 | 19.42 | 19.60 | 19.60 | 165,600 |
Jan 22, 2024 | 19.67 | 19.92 | 19.67 | 19.82 | 19.82 | 119,800 |
Jan 19, 2024 | 19.62 | 19.66 | 19.42 | 19.61 | 19.61 | 223,200 |
Jan 18, 2024 | 19.38 | 19.78 | 19.31 | 19.48 | 19.48 | 335,700 |
Jan 17, 2024 | 19.37 | 19.37 | 19.08 | 19.21 | 19.21 | 371,300 |
Jan 16, 2024 | 20.06 | 20.25 | 19.91 | 20.01 | 20.01 | 316,800 |
Jan 12, 2024 | 19.57 | 19.86 | 19.57 | 19.70 | 19.70 | 172,800 |
Jan 11, 2024 | 19.29 | 19.31 | 19.05 | 19.23 | 19.23 | 248,200 |
Jan 10, 2024 | 18.70 | 19.30 | 18.70 | 19.25 | 19.25 | 166,700 |
Jan 9, 2024 | 19.13 | 19.24 | 19.12 | 19.20 | 19.20 | 1,205,100 |
Jan 8, 2024 | 20.32 | 20.32 | 19.26 | 19.74 | 19.74 | 1,573,500 |
Jan 5, 2024 | 18.67 | 20.06 | 18.67 | 19.50 | 19.50 | 112,100 |
Jan 4, 2024 | 20.26 | 20.26 | 19.76 | 19.78 | 19.78 | 266,800 |
Jan 3, 2024 | 20.53 | 20.66 | 20.28 | 20.37 | 20.37 | 178,100 |
Jan 2, 2024 | 21.26 | 21.26 | 20.47 | 20.48 | 20.48 | 211,000 |
Dec 29, 2023 | 21.00 | 21.53 | 20.78 | 20.90 | 20.90 | 325,800 |
Dec 28, 2023 | 20.55 | 20.90 | 20.55 | 20.79 | 20.79 | 103,500 |
Dec 27, 2023 | 19.58 | 21.16 | 19.58 | 20.35 | 20.35 | 103,500 |
Dec 26, 2023 | 20.10 | 20.46 | 20.10 | 20.32 | 20.32 | 298,000 |
Dec 22, 2023 | 19.54 | 20.99 | 19.54 | 20.32 | 20.32 | 2,934,200 |
Dec 21, 2023 | 19.61 | 19.98 | 19.61 | 19.94 | 19.94 | 2,049,300 |
Dec 20, 2023 | 19.75 | 19.99 | 19.26 | 19.26 | 19.26 | 516,000 |
Dec 19, 2023 | 19.43 | 19.43 | 18.60 | 18.94 | 18.94 | 467,600 |
Dec 18, 2023 | 19.69 | 19.69 | 19.09 | 19.12 | 19.12 | 543,000 |
Dec 15, 2023 | 18.77 | 19.12 | 18.77 | 19.06 | 19.06 | 933,200 |
Dec 14, 2023 | 17.70 | 18.22 | 17.70 | 18.20 | 18.20 | 96,500 |
Dec 13, 2023 | 17.81 | 17.81 | 17.06 | 17.41 | 17.41 | 255,900 |
Dec 12, 2023 | 17.11 | 17.36 | 16.99 | 17.07 | 17.07 | 146,900 |
Dec 11, 2023 | 16.37 | 17.29 | 16.37 | 16.99 | 16.99 | 146,000 |
Dec 8, 2023 | 16.78 | 17.39 | 16.78 | 17.04 | 17.04 | 79,100 |
Dec 7, 2023 | 16.64 | 17.61 | 16.64 | 17.23 | 17.23 | 123,500 |
Dec 6, 2023 | 16.98 | 18.32 | 16.98 | 17.49 | 17.49 | 183,500 |
Dec 5, 2023 | 17.64 | 17.64 | 17.14 | 17.16 | 17.16 | 152,600 |
Dec 4, 2023 | 17.34 | 17.55 | 17.34 | 17.44 | 17.44 | 138,500 |
Dec 1, 2023 | 16.91 | 17.73 | 16.91 | 17.70 | 17.70 | 221,400 |
Nov 30, 2023 | 17.90 | 17.90 | 17.50 | 17.60 | 17.60 | 182,800 |
Nov 29, 2023 | 17.96 | 17.96 | 17.45 | 17.53 | 17.53 | 98,000 |
Nov 28, 2023 | 17.99 | 17.99 | 17.44 | 17.54 | 17.54 | 130,800 |
Nov 27, 2023 | 17.00 | 17.63 | 16.93 | 17.57 | 17.57 | 131,100 |
Nov 24, 2023 | 17.35 | 17.99 | 17.20 | 17.51 | 17.51 | 108,200 |
Nov 22, 2023 | 17.37 | 17.51 | 17.35 | 17.51 | 17.51 | 153,100 |
Nov 21, 2023 | 16.99 | 18.00 | 16.99 | 17.33 | 17.33 | 257,600 |
Nov 20, 2023 | 16.72 | 17.45 | 16.72 | 17.35 | 17.35 | 156,000 |
Nov 17, 2023 | 17.55 | 17.55 | 17.36 | 17.43 | 17.43 | 166,300 |
Nov 16, 2023 | 17.12 | 17.12 | 16.75 | 17.00 | 17.00 | 156,600 |
Nov 15, 2023 | 16.55 | 16.72 | 16.37 | 16.39 | 16.39 | 266,700 |
Nov 14, 2023 | 15.83 | 16.32 | 15.83 | 16.28 | 16.28 | 156,900 |
Nov 13, 2023 | 15.86 | 15.99 | 15.82 | 15.95 | 15.95 | 160,400 |
Nov 10, 2023 | 15.70 | 16.12 | 15.70 | 16.12 | 16.12 | 106,100 |
Nov 9, 2023 | 15.91 | 16.25 | 15.79 | 15.81 | 15.81 | 131,200 |
Nov 8, 2023 | 15.92 | 15.95 | 15.76 | 15.90 | 15.90 | 224,400 |
Nov 7, 2023 | 16.58 | 16.58 | 16.08 | 16.18 | 16.18 | 124,400 |
Nov 6, 2023 | 15.63 | 16.41 | 15.63 | 16.04 | 16.04 | 224,600 |
Nov 3, 2023 | 16.74 | 16.74 | 15.71 | 16.42 | 16.42 | 135,400 |
Nov 2, 2023 | 16.33 | 16.33 | 15.85 | 16.11 | 16.11 | 133,500 |
Nov 1, 2023 | 15.25 | 15.42 | 15.20 | 15.42 | 15.42 | 120,100 |
Related Tickers
4005.T Sumitomo Chemical Company, Limited
395.90
-3.46%
SLVYY Solvay SA
3.9200
-1.51%
GNENF Ganfeng Lithium Group Co., Ltd.
2.7000
0.00%
WLKP Westlake Chemical Partners LP
22.50
-0.31%
SOLB.BR Solvay SA
37.06
+0.08%
LXU LSB Industries, Inc.
8.20
+0.24%
HUN Huntsman Corporation
22.00
-1.57%
OLN Olin Corporation
41.03
-0.24%
1710.TW Oriental Union Chemical Corporation
17.60
-0.28%
ASPI ASP Isotopes Inc.
6.99
+1.30%