Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shinsei Bankltd ADR (OP: SKLKY )

2.840 UNCHANGED
Last Price Updated: 3:46 PM EDT, Oct 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.554 2.586 2.510 2.510 5,700 -0.09(-3.37%)
May 28, 2020 2.470 2.611 2.470 2.598 19,540 +0.03(+1.07%)
May 27, 2020 2.540 2.580 2.540 2.570 52,294 +0.11(+4.68%)
May 26, 2020 2.467 2.500 2.430 2.455 5,717 +0.06(+2.63%)
May 22, 2020 2.428 2.428 2.380 2.392 10,200 -0.00(-0.02%)
May 21, 2020 2.500 2.500 2.393 2.393 9,134 -0.05(-2.15%)
May 20, 2020 2.460 2.470 2.440 2.445 11,433 +0.00(+0.20%)
May 19, 2020 2.380 2.448 2.380 2.440 6,735 +0.02(+0.83%)
May 18, 2020 2.410 2.450 2.410 2.420 15,205 +0.07(+2.98%)
May 15, 2020 2.345 2.350 2.300 2.350 6,200 -0.05(-2.08%)
May 14, 2020 2.365 2.450 2.365 2.400 4,802 -0.10(-4.12%)
May 13, 2020 2.520 2.562 2.500 2.503 15,087 +0.06(+2.59%)
May 12, 2020 2.550 2.550 2.428 2.440 6,680 -0.15(-5.79%)
May 11, 2020 2.370 2.600 2.350 2.590 18,558 +0.15(+6.15%)
May 08, 2020 2.416 2.490 2.416 2.440 12,600 +0.04(+1.67%)
May 07, 2020 2.380 2.450 2.380 2.400 7,367 +0.06(+2.56%)
May 06, 2020 2.270 2.400 2.270 2.340 68,130 -0.07(-2.90%)
May 05, 2020 2.500 2.500 2.380 2.410 14,849 +0.08(+3.32%)
May 04, 2020 2.350 2.450 2.310 2.333 13,578 -0.02(-0.96%)
May 01, 2020 2.430 2.430 2.340 2.355 6,200 -0.02(-0.72%)
Apr 30, 2020 2.445 2.460 2.370 2.372 324,019 -0.16(-6.43%)
Apr 29, 2020 2.584 2.584 2.520 2.535 6,736 +0.04(+1.81%)
Apr 28, 2020 2.575 2.575 2.490 2.490 54,449 +0.07(+2.89%)
Apr 27, 2020 2.650 2.650 2.420 2.420 39,484 +0.04(+1.47%)
Apr 24, 2020 2.510 2.510 2.360 2.385 1,623,300 -0.02(-1.00%)
Apr 23, 2020 2.620 2.620 2.370 2.409 541,894 +0.04(+1.65%)
Apr 22, 2020 2.440 2.440 2.360 2.370 1,105,711 +0.12(+5.33%)
Apr 21, 2020 2.170 2.300 2.170 2.250 2,006,695 -0.04(-1.64%)
Apr 20, 2020 2.300 2.380 2.280 2.288 1,886,785 -0.06(-2.66%)
Apr 17, 2020 2.360 2.360 2.300 2.350 341,900 -0.01(-0.42%)
Apr 16, 2020 2.520 2.520 2.340 2.360 74,640 -0.14(-5.60%)
Apr 15, 2020 2.490 2.620 2.460 2.500 19,951 -0.15(-5.66%)
Apr 14, 2020 2.670 2.720 2.600 2.650 25,006 +0.02(+0.76%)
Apr 13, 2020 2.770 2.770 2.590 2.630 33,816 -0.11(-4.01%)
Apr 09, 2020 2.799 2.850 2.740 2.740 103,100 -0.05(-1.79%)
Apr 08, 2020 2.805 2.910 2.780 2.790 114,435 -0.09(-3.12%)
Apr 07, 2020 2.611 2.920 2.610 2.880 144,020 +0.23(+8.47%)
Apr 06, 2020 2.611 2.714 2.560 2.655 54,097 +0.18(+7.49%)
Apr 03, 2020 2.505 2.580 2.420 2.470 76,700 -0.02(-0.80%)
Apr 02, 2020 2.500 2.518 2.430 2.490 24,518 -0.09(-3.49%)
Apr 01, 2020 2.540 2.688 2.510 2.580 15,048 -0.11(-4.09%)
Mar 31, 2020 2.790 2.830 2.610 2.690 15,065 -0.04(-1.47%)
Mar 30, 2020 2.720 2.730 2.600 2.730 54,848 +0.00(+0.00%)
Mar 27, 2020 2.675 2.870 2.360 2.730 30,300 +0.04(+1.68%)
Mar 26, 2020 2.533 2.750 2.390 2.685 61,588 +0.12(+4.88%)
Mar 25, 2020 2.760 2.760 2.340 2.560 33,257 +0.08(+3.23%)
Mar 24, 2020 2.640 2.679 2.290 2.480 32,252 +0.01(+0.40%)
Mar 23, 2020 2.550 2.585 2.330 2.470 66,184 -0.02(-0.80%)
Mar 20, 2020 2.640 2.658 2.490 2.490 31,500 -0.05(-1.97%)
Mar 19, 2020 2.485 2.610 2.485 2.540 40,339 +0.21(+9.11%)
Mar 18, 2020 2.200 2.670 2.200 2.328 43,841 +0.06(+2.78%)
Mar 17, 2020 2.120 2.340 2.080 2.265 31,324 +0.18(+8.71%)
Mar 16, 2020 1.930 2.220 1.930 2.083 77,723 -0.18(-7.77%)
Mar 13, 2020 2.270 2.280 2.030 2.259 74,000 +0.08(+3.62%)
Mar 12, 2020 2.060 2.320 2.060 2.180 59,543 -0.18(-7.63%)
Mar 11, 2020 2.415 2.510 2.350 2.360 46,434 -0.10(-4.03%)
Mar 10, 2020 2.340 2.470 2.340 2.459 62,271 +0.17(+7.19%)
Mar 09, 2020 2.260 2.350 2.260 2.294 38,937 -0.27(-10.39%)
Mar 06, 2020 2.525 2.590 2.490 2.560 35,300 -0.07(-2.66%)
Mar 05, 2020 2.520 2.650 2.520 2.630 78,301 -0.02(-0.75%)
Mar 04, 2020 2.630 2.680 2.570 2.650 41,160 -0.04(-1.49%)
Mar 03, 2020 2.590 2.720 2.590 2.690 57,217 +0.05(+1.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.