SEKISUI HOUSE - Price History
Monthly price history for SKHSF (SEKISUI HOUSE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $22.54 | $22.54 |
| April 2024 | $23.28 | $23.28 |
| March 2024 | $23.13 | $23.13 |
| February 2024 | $21.84 | $21.84 |
| January 2024 | $22.87 | $22.87 |
| December 2023 | $21.22 | $21.59 |
| November 2023 | $20.22 | $20.57 |
| October 2023 | $19.06 | $19.39 |
| September 2023 | $19.53 | $19.87 |
| August 2023 | $20.37 | $20.72 |
| July 2023 | $19.70 | $20.05 |
| June 2023 | $19.15 | $19.89 |
| May 2023 | $18.88 | $19.61 |
| April 2023 | $19.69 | $20.45 |
| March 2023 | $19.26 | $20.01 |
| February 2023 | $18.37 | $19.08 |
| January 2023 | $18.25 | $18.96 |
| December 2022 | $16.71 | $17.74 |
| November 2022 | $17.11 | $18.15 |
| October 2022 | $15.92 | $16.90 |
| September 2022 | $15.50 | $16.44 |
| August 2022 | $15.98 | $16.96 |
| July 2022 | $16.88 | $17.91 |
| June 2022 | $15.70 | $17.38 |
| May 2022 | $16.14 | $17.87 |
| April 2022 | $15.93 | $17.64 |
| March 2022 | $17.66 | $19.55 |
| February 2022 | $18.53 | $20.51 |
| January 2022 | $18.14 | $20.09 |
| December 2021 | $19.12 | $21.59 |
| November 2021 | $16.96 | $19.14 |
| October 2021 | $18.51 | $20.90 |
| September 2021 | $18.96 | $21.41 |
| August 2021 | $17.97 | $20.29 |
| July 2021 | $17.87 | $20.17 |
| June 2021 | $17.85 | $20.56 |
| May 2021 | $18.45 | $21.24 |
| April 2021 | $17.72 | $20.41 |
| March 2021 | $18.82 | $21.67 |
| February 2021 | $16.59 | $19.10 |
| January 2021 | $16.91 | $19.47 |
| December 2020 | $17.63 | $20.69 |
| November 2020 | $16.21 | $19.02 |
| October 2020 | $14.25 | $16.72 |
| September 2020 | $15.21 | $17.85 |
| August 2020 | $15.44 | $18.11 |
| July 2020 | $15.60 | $18.30 |
| June 2020 | $12.25 | $19.25 |
| May 2020 | $12.35 | $19.40 |
| April 2020 | $10.84 | $17.02 |
| March 2020 | $9.55 | $15 |
| February 2020 | $12.35 | $19.40 |
| January 2020 | $13.51 | $21.58 |
| December 2019 | $13.19 | $21.08 |
| November 2019 | $13.52 | $21.60 |
| October 2019 | $13.77 | $22 |
| September 2019 | $12.05 | $19.25 |
| August 2019 | $15.46 | $17.40 |
| July 2019 | $10.68 | $17.40 |
| June 2019 | $10.11 | $16.47 |
| May 2019 | $9.76 | $15.90 |
| April 2019 | $9.76 | $15.90 |
| March 2019 | $9.96 | $16.23 |
| February 2019 | $9.15 | $14.90 |
| January 2019 | $12.53 | $14.10 |
| December 2018 | $8.44 | $14.10 |
| November 2018 | $13.13 | $14.78 |
| October 2018 | $8.84 | $14.78 |
| September 2018 | $9.10 | $15.20 |
| August 2018 | $9.58 | $16.01 |
| July 2018 | $9.86 | $16.85 |
| June 2018 | $10.02 | $17.12 |
| May 2018 | $15.68 | $17.65 |
| April 2018 | $10.33 | $17.65 |
| March 2018 | $15.02 | $16.91 |
| February 2018 | $9.90 | $16.91 |
| January 2018 | $16.17 | $18.20 |
| December 2017 | $10.66 | $18.20 |
| November 2017 | $14.15 | $15.93 |
| October 2017 | $14.15 | $15.93 |
| September 2017 | $14.15 | $15.93 |
| August 2017 | $14.15 | $15.93 |
| July 2017 | $14.15 | $15.93 |
| June 2017 | $14.15 | $15.93 |
| May 2017 | $14.15 | $15.93 |
| April 2017 | $14.15 | $15.93 |
| March 2017 | $9.33 | $15.93 |
| February 2017 | $15.55 | $17.50 |
| January 2017 | $15.55 | $17.50 |
| December 2016 | $15.55 | $17.50 |
| November 2016 | $15.55 | $17.50 |
| October 2016 | $15.55 | $17.50 |
| September 2016 | $15.55 | $17.50 |
| August 2016 | $15.55 | $17.50 |
| July 2016 | $15.55 | $17.50 |
| June 2016 | $15.55 | $17.50 |
| May 2016 | $15.55 | $17.50 |
| April 2016 | $15.55 | $17.50 |
| March 2016 | $10.25 | $17.50 |
| February 2016 | $13.42 | $15.10 |
| January 2016 | $8.84 | $15.10 |
| December 2015 | $9.66 | $16.50 |
| November 2015 | $10.04 | $17.15 |
| October 2015 | $13.34 | $15.02 |
| September 2015 | $8.79 | $15.02 |
| August 2015 | $8.80 | $15.03 |
| July 2015 | $8.79 | $15.01 |
| June 2015 | $9.78 | $16.70 |
| May 2015 | $9.77 | $16.69 |
| April 2015 | $8.28 | $14.15 |
| March 2015 | $12.34 | $13.89 |
| February 2015 | $8.13 | $13.89 |
| January 2015 | $7.46 | $12.75 |
| December 2014 | $10.51 | $11.83 |
| November 2014 | $10.51 | $11.83 |
| October 2014 | $6.93 | $11.83 |
| September 2014 | $11.68 | $13.15 |
| August 2014 | $7.70 | $13.15 |
| July 2014 | $11.99 | $13.50 |
| June 2014 | $7.90 | $13.50 |
| May 2014 | $11.50 | $12.95 |
| April 2014 | $11.50 | $12.95 |
| March 2014 | $11.50 | $12.95 |
| February 2014 | $7.58 | $12.95 |
| January 2014 | $12.22 | $13.75 |
| December 2013 | $8.05 | $13.75 |
| November 2013 | $11.53 | $12.98 |
| October 2013 | $7.60 | $12.98 |
| September 2013 | $7.79 | $13.30 |
| August 2013 | $7.11 | $12.15 |
| July 2013 | $11.64 | $13.10 |
| June 2013 | $11.64 | $13.10 |
| May 2013 | $7.67 | $13.10 |
| April 2013 | $11.50 | $12.94 |
| March 2013 | $7.58 | $12.94 |
| February 2013 | $8.52 | $9.59 |
| January 2013 | $8.52 | $9.59 |
| December 2012 | $8.52 | $9.59 |
| November 2012 | $5.61 | $9.59 |
| October 2012 | $5.64 | $9.64 |
| September 2012 | $5.64 | $9.64 |
| August 2012 | $8.56 | $9.64 |
| July 2012 | $8.56 | $9.64 |
| June 2012 | $8.56 | $9.64 |
| May 2012 | $8.56 | $9.64 |
| April 2012 | $8.56 | $9.64 |
| March 2012 | $5.64 | $9.64 |
| February 2012 | $5.54 | $9.45 |
| January 2012 | $8.69 | $9.78 |
| December 2011 | $8.69 | $9.78 |
| November 2011 | $8.69 | $9.78 |
| October 2011 | $8.69 | $9.78 |
| September 2011 | $8.69 | $9.78 |
| August 2011 | $8.69 | $9.78 |
| July 2011 | $5.73 | $9.78 |
| June 2011 | $8.03 | $9.04 |
| May 2011 | $8.03 | $9.04 |
| April 2011 | $5.29 | $9.04 |
| March 2011 | $8.03 | $9.04 |
| February 2011 | $8.03 | $9.04 |
| January 2011 | $8.03 | $9.04 |
| December 2010 | $8.03 | $9.04 |
| November 2010 | $8.03 | $9.04 |
| October 2010 | $8.03 | $9.04 |
| September 2010 | $5.24 | $9.04 |
| August 2010 | $5.13 | $8.85 |
| July 2010 | $4.82 | $8.46 |
| June 2010 | $5.22 | $9.16 |
| May 2010 | $9.45 | $10.63 |
| April 2010 | $9.45 | $10.63 |
| March 2010 | $6.06 | $10.63 |
| February 2010 | $5.38 | $9.45 |
| January 2010 | $5.58 | $9.80 |
| December 2009 | $7.85 | $8.84 |
| November 2009 | $5.03 | $8.84 |
| October 2009 | $8.66 | $9.74 |
| September 2009 | $8.66 | $9.74 |
| August 2009 | $5.55 | $9.74 |
| July 2009 | $8.86 | $9.98 |
| June 2009 | $8.86 | $9.98 |
| May 2009 | $5.38 | $9.54 |
| April 2009 | $7.82 | $8.80 |
| March 2009 | $7.82 | $8.80 |
| February 2009 | $7.82 | $8.80 |
| January 2009 | $7.82 | $8.80 |
| December 2008 | $7.82 | $8.80 |
| November 2008 | $7.82 | $8.80 |
| October 2008 | $7.82 | $8.80 |
| September 2008 | $4.89 | $8.80 |
| August 2008 | $4.88 | $8.78 |
| July 2008 | $10.22 | $11.51 |
| June 2008 | $10.22 | $11.51 |
| May 2008 | $10.22 | $11.51 |
| April 2008 | $10.22 | $11.51 |
| March 2008 | $10.22 | $11.51 |
| February 2008 | $6.31 | $11.51 |
| January 2008 | $13.10 | $14.75 |
| December 2007 | $13.10 | $14.75 |
| November 2007 | $13.10 | $14.75 |
| October 2007 | $13.10 | $14.75 |
| September 2007 | $13.10 | $14.75 |
| August 2007 | $13.10 | $14.75 |
| July 2007 | $13.10 | $14.75 |
| June 2007 | $13.10 | $14.75 |
| May 2007 | $13.10 | $14.75 |
| April 2007 | $13.10 | $14.75 |
| March 2007 | $13.10 | $14.75 |
| February 2007 | $7.94 | $14.75 |
| January 2007 | $7.46 | $13.97 |
| December 2006 | $13.10 | $14.75 |
| November 2006 | $13.10 | $14.75 |
| October 2006 | $13.10 | $14.75 |
| September 2006 | $13.10 | $14.75 |
| August 2006 | $7.88 | $14.75 |
| July 2006 | $13.15 | $14.80 |
| June 2006 | $13.15 | $14.80 |
| May 2006 | $7.86 | $14.80 |
| April 2006 | $8.02 | $15.10 |
| March 2006 | $8 | $15.05 |
| February 2006 | $10.57 | $11.90 |
| January 2006 | $10.57 | $11.90 |
| December 2005 | $10.57 | $11.90 |
| November 2005 | $10.57 | $11.90 |
| October 2005 | $10.57 | $11.90 |
| September 2005 | $6.29 | $11.90 |
| August 2005 | $5.76 | $10.90 |
| July 2005 | $9.52 | $10.72 |
| June 2005 | $9.52 | $10.72 |
| May 2005 | $9.52 | $10.72 |
| April 2005 | $9.52 | $10.72 |
| March 2005 | $9.52 | $10.72 |
| February 2005 | $9.52 | $10.72 |
| January 2005 | $9.52 | $10.72 |
| December 2004 | $9.52 | $10.72 |
| November 2004 | $5.57 | $10.72 |
| October 2004 | $5.33 | $10.26 |
| September 2004 | $5.22 | $10.06 |
| August 2004 | $5.10 | $9.82 |
| July 2004 | $5.42 | $10.52 |
| June 2004 | $10.30 | $11.59 |
| May 2004 | $10.30 | $11.59 |
| April 2004 | $5.97 | $11.59 |
| March 2004 | $6.03 | $11.70 |
| February 2004 | $4.66 | $9.05 |
| January 2004 | $8.68 | $9.77 |
| December 2003 | $4.98 | $9.77 |
| November 2003 | $4.66 | $9.14 |
| October 2003 | $7.24 | $8.15 |
| September 2003 | $7.24 | $8.15 |
| August 2003 | $7.24 | $8.15 |
| July 2003 | $6.30 | $7.10 |
| June 2003 | $6.30 | $7.10 |
| May 2003 | $6.30 | $7.10 |
| April 2003 | $6.30 | $7.10 |
| March 2003 | $6.30 | $7.10 |
| February 2003 | $6.30 | $7.10 |
| January 2003 | $6.40 | $7.20 |
| December 2002 | $6.40 | $7.20 |
| November 2002 | $6.40 | $7.20 |
| October 2002 | $6.40 | $7.20 |
| September 2002 | $6.22 | $7 |
| August 2002 | $6.17 | $6.95 |
| July 2002 | $6.17 | $6.95 |
| June 2002 | $6.17 | $6.95 |
| May 2002 | $6.17 | $6.95 |
| April 2002 | $6.17 | $6.95 |
SKHSF
Price: $22.54
52 week price:
Dividend Yield: 5.09%
5-year range yield:
Forward Dividend Yield: 3.67%
Payout Ratio: 39.51%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.98 USD
P/E Ratio: 12.19
Exchange: PNK
Sector: Consumer Cyclical
Industry: Residential Construction
Market Capitalization: 15.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%