Sekisui House (SPH1) Historical Prices

Time Period

Events

DE:SPH1 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	19.40	19.40	19.40	19.40	19.40	+1.60%	0	0.00
Oct 29, 2026	19.10	19.10	19.10	19.10	19.10	+0.21%	0	0.00
Oct 28, 2026	19.06	19.06	19.06	19.06	19.06	-2.21%	0	0.00
Oct 27, 2026	19.49	19.49	19.49	19.49	19.49	-3.25%	0	0.00
Oct 26, 2026	20.14	20.14	20.14	20.14	20.14	+2.94%	0	0.00
Oct 23, 2026	19.57	19.57	19.57	19.57	19.57	+1.90%	0	0.00
Oct 22, 2026	19.20	19.20	19.20	19.20	19.20	+1.03%	0	0.00
Oct 21, 2026	19.01	19.01	19.01	19.01	19.01	+0.77%	0	0.00
Oct 20, 2026	18.86	18.86	18.86	18.86	18.86	-0.92%	0	0.00
Oct 19, 2026	19.04	19.04	19.04	19.04	19.04	+1.12%	0	0.00
Oct 16, 2026	18.83	18.83	18.83	18.83	18.83	-0.37%	0	0.00
Oct 15, 2026	18.90	18.90	18.90	18.90	18.90	+0.59%	0	0.00
Oct 14, 2026	18.79	18.79	18.79	18.79	18.79	-0.08%	0	0.00
Oct 13, 2026	18.80	18.80	18.80	18.80	18.80	+1.13%	0	0.00
Oct 12, 2026	18.59	18.59	18.59	18.59	18.59	-0.03%	0	0.00
Oct 09, 2026	18.60	18.60	18.60	18.60	18.60	+0.30%	0	0.00
Oct 08, 2026	18.54	18.54	18.54	18.54	18.54	+0.52%	0	0.00
Oct 07, 2026	18.45	18.45	18.45	18.45	18.45	+0.14%	0	0.00
Oct 06, 2026	18.42	18.42	18.42	18.42	18.42	-0.19%	0	0.00
Oct 05, 2026	18.46	18.46	18.46	18.46	18.46	+0.49%	0	0.00
Oct 02, 2026	18.37	18.37	18.37	18.37	18.37	-0.70%	0	0.00
Oct 01, 2026	18.50	18.50	18.50	18.50	18.50	-0.54%	0	0.00
Sep 30, 2026	18.60	18.60	18.60	18.60	18.60	+1.58%	0	0.00
Sep 29, 2026	18.31	18.31	18.31	18.31	18.31	-1.29%	0	0.00
Sep 28, 2026	18.55	18.55	18.55	18.55	18.55	+0.43%	0	0.00
Sep 25, 2026	18.47	18.47	18.47	18.47	18.47	+1.07%	0	0.00
Sep 24, 2026	18.27	18.27	18.27	18.27	18.27	-0.73%	0	0.00
Sep 23, 2026	18.41	18.41	18.41	18.41	18.41	+0.16%	0	0.00
Sep 22, 2026	18.38	18.38	18.38	18.38	18.38	+0.19%	0	0.00
Sep 21, 2026	18.34	18.34	18.34	18.34	18.34	-0.16%	0	0.00
Sep 18, 2026	18.37	18.37	18.37	18.37	18.37	-1.69%	0	0.00
Sep 17, 2026	18.69	18.69	18.69	18.69	18.69	+1.55%	0	0.00
Sep 16, 2026	18.40	18.40	18.40	18.40	18.40	-0.24%	0	0.00
Sep 15, 2026	18.45	18.45	18.45	18.45	18.45	-0.73%	0	0.00
Sep 14, 2026	18.58	18.58	18.58	18.58	18.58	+0.84%	0	0.00
Sep 11, 2026	18.43	18.43	18.43	18.43	18.43	-0.03%	0	0.00
Sep 10, 2026	18.43	18.43	18.43	18.43	18.43	+0.63%	0	0.00
Sep 09, 2026	18.32	18.32	18.32	18.32	18.32	+0.30%	0	0.00
Sep 08, 2026	18.26	18.26	18.26	18.26	18.26	+0.22%	0	0.00
Sep 07, 2026	18.22	18.22	18.22	18.22	18.22	-0.33%	0	0.00
Sep 04, 2026	18.28	18.28	18.28	18.28	18.28	-0.57%	0	0.00
Sep 03, 2026	18.39	18.39	18.39	18.39	18.39	-1.68%	0	0.00
Sep 02, 2026	18.45	18.70	18.45	18.70	18.70	+2.10%	45	6.16
Sep 01, 2026	18.32	18.32	18.32	18.32	18.32	+0.08%	0	0.00
Aug 31, 2026	18.30	18.30	18.30	18.30	18.30	+0.00%	0	0.00
Aug 28, 2026	18.30	18.30	18.30	18.30	18.30	+0.00%	0	0.00
Aug 27, 2026	18.30	18.30	18.30	18.30	18.30	-0.46%	0	0.00
Aug 26, 2026	18.39	18.39	18.39	18.39	18.39	+0.11%	0	0.00
Aug 25, 2026	18.37	18.37	18.37	18.37	18.37	-0.33%	0	0.00
Aug 24, 2026	18.43	18.43	18.43	18.43	18.43	+0.66%	0	0.00

Sekisui House historical prices

Sekisui House (SPH1) Historical Prices

Become an Expert with TipRanks Premium