Shin-Etsu Chemical Co. Ltd. ADR Historical Stock Prices

SHECY 
$14.205
*  
-0.205
-1.42 %
Get SHECY Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading SHECY now


Community Rating:
View:    SHECY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 14.36 14.171 14.205 26,306
05/20/2016 14.38 14.42 14.28 14.41 68,004
05/19/2016 14.17 14.26 14.16 14.235 4,223
05/18/2016 14.355 14.46 14.29 14.315 8,047
05/17/2016 14.5 14.5 14.32 14.33 11,553
05/16/2016 14.34 14.41 14.34 14.395 4,185
05/13/2016 14.14 14.16 14.11 14.13 4,651
05/12/2016 14.33 14.33 14.21 14.24 6,077
05/11/2016 14.35 14.35 14.24 14.29 19,434
05/10/2016 14.29 14.39 14.27 14.36 27,431
05/09/2016 14.04 14.04 13.94 14.01 3,578
05/06/2016 14 14.13 14 14.12 7,651
05/05/2016 14.11 14.13 14.08 14.13 5,365
05/04/2016 14.09 14.1 13.98 14.03 9,482
05/03/2016 14.152 14.2 14.1 14.2 13,640
05/02/2016 14.295 14.33 14.28 14.325 2,646
04/29/2016 13.94 13.94 13.73 13.78 4,451
04/28/2016 14.12 14.155 13.87 13.93 8,166
04/27/2016 14.78 14.78 14.64 14.72 19,166
04/26/2016 14.28 14.66 14.28 14.65 10,200
04/25/2016 14.086 14.09 14.02 14.08 7,413
04/22/2016 14.14 14.24 14.14 14.2 12,313
04/21/2016 14.22 14.29 14.18 14.18 9,308
04/20/2016 14.085 14.34 14.085 14.21 6,562
04/19/2016 14.14 14.14 14.03 14.03 6,752
04/18/2016 13.755 13.9 13.755 13.83 14,338
04/15/2016 13.87 13.87 13.82 13.85 25,844
04/14/2016 14.015 14.015 13.91 13.915 12,721
04/13/2016 13.91 14 13.91 13.96 8,930
04/12/2016 13.515 13.66 13.515 13.61 13,859
04/11/2016 13.495 13.52 13.42 13.44 12,292
04/08/2016 13.37 13.43 13.36 13.36 8,648
04/07/2016 13 13 12.79 12.86 23,915
04/06/2016 12.61 12.68 12.5 12.665 13,199
04/05/2016 12.61 12.61 12.46 12.52 457,388
04/04/2016 12.77 12.87 12.74 12.765 14,655
04/01/2016 12.66 12.72 12.644 12.65 10,905
03/31/2016 12.94 12.94 12.87 12.88 11,272
03/30/2016 13 13.076 13 13.045 10,453
03/29/2016 12.75 12.93 12.75 12.885 15,562
03/28/2016 12.62 12.86 12.62 12.83 43,875
03/24/2016 12.805 12.84 12.74 12.8 8,015
03/23/2016 13.175 13.21 13.09 13.15 11,212
03/22/2016 13.28 13.36 13.24 13.29 12,953
03/21/2016 13.42 13.47 13.42 13.47 11,268
03/18/2016 13.38 13.47 13.36 13.43 20,047
03/17/2016 13.135 13.26 13.08 13.24 11,270
03/16/2016 13.14 13.27 13.139 13.23 26,579
03/15/2016 13.11 13.13 13.072 13.12 15,690
03/14/2016 13.485 13.485 13.43 13.465 4,235
03/11/2016 13.21 13.34 13.21 13.34 15,892
03/10/2016 13.22 13.22 12.89 12.98 23,623
03/09/2016 13.206 13.22 13.16 13.17 7,755
03/08/2016 13.17 13.21 13.09 13.11 24,774
03/07/2016 13.35 13.39 13.27 13.3 31,101
03/04/2016 13.32 13.34 13.2 13.28 15,284
03/03/2016 13.04 13.07 13.04 13.05 8,369
03/02/2016 13.015 13.05 12.94 13.05 24,479
03/01/2016 12.63 12.87 12.63 12.825 54,493
02/29/2016 12.47 12.56 12.43 12.51 462,581
02/26/2016 13.212 13.24 13.01 13.015 495,795
02/25/2016 12.95 13.07 12.89 13.04 48,570
02/24/2016 12.63 12.83 12.58 12.83 24,945
02/23/2016 12.55 12.8 12.46 12.68 143,335
02/22/2016 12.45 12.635 12.45 12.56 40,005
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?