Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shionogi & Ltd Un ADR (OP: SGIOY )

6.950 +0.020 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 6.940 7.030 6.940 6.950 165,806 +0.02(+0.29%)
Nov 26, 2024 6.885 6.970 6.885 6.930 246,395 +0.07(+1.02%)
Nov 25, 2024 6.780 6.890 6.780 6.860 400,879 +0.11(+1.63%)
Nov 22, 2024 6.750 6.790 6.570 6.750 241,509 +0.11(+1.66%)
Nov 21, 2024 6.612 6.650 6.590 6.640 409,868 +0.05(+0.76%)
Nov 20, 2024 6.530 6.870 6.530 6.590 223,364 -0.11(-1.64%)
Nov 19, 2024 6.700 7.000 6.560 6.700 364,043 +0.02(+0.30%)
Nov 18, 2024 6.800 6.800 6.550 6.680 638,363 -0.13(-1.92%)
Nov 15, 2024 6.750 6.840 6.660 6.811 508,352 -0.01(-0.13%)
Nov 14, 2024 6.920 6.920 6.820 6.820 418,686 +0.03(+0.44%)
Nov 13, 2024 6.804 6.810 6.770 6.790 409,461 -0.06(-0.88%)
Nov 12, 2024 6.995 7.040 6.810 6.850 274,993 -0.08(-1.15%)
Nov 11, 2024 6.900 7.050 6.900 6.930 282,805 -0.08(-1.14%)
Nov 08, 2024 7.000 7.020 6.750 7.010 135,300 -0.02(-0.28%)
Nov 07, 2024 7.270 7.270 6.770 7.030 242,716 +0.10(+1.44%)
Nov 06, 2024 6.931 6.960 6.770 6.930 61,996 -0.17(-2.39%)
Nov 05, 2024 6.890 7.150 6.890 7.100 171,348 -0.04(-0.56%)
Nov 04, 2024 6.960 7.430 6.960 7.140 207,561 -0.01(-0.14%)
Nov 01, 2024 7.420 7.420 7.110 7.150 95,161 +0.04(+0.56%)
Oct 31, 2024 7.125 7.200 7.060 7.110 136,664 -0.07(-0.91%)
Oct 30, 2024 7.175 7.205 6.940 7.176 129,197 +0.11(+1.49%)
Oct 29, 2024 7.055 7.080 7.020 7.070 164,754 +0.15(+2.17%)
Oct 28, 2024 6.880 7.030 6.840 6.920 141,254 +0.10(+1.47%)
Oct 25, 2024 6.800 6.850 6.780 6.820 91,673 +0.04(+0.52%)
Oct 24, 2024 6.730 6.835 6.610 6.785 210,632 +0.04(+0.52%)
Oct 23, 2024 6.750 6.965 6.740 6.750 203,061 -0.09(-1.32%)
Oct 22, 2024 6.660 6.889 6.660 6.840 115,125 -0.05(-0.67%)
Oct 21, 2024 6.920 6.970 6.880 6.886 96,435 -0.03(-0.49%)
Oct 18, 2024 6.820 6.930 6.690 6.920 76,271 +0.03(+0.44%)
Oct 17, 2024 6.835 6.920 6.780 6.890 198,153 +0.03(+0.44%)
Oct 16, 2024 6.782 6.890 6.760 6.860 110,176 -0.02(-0.29%)
Oct 15, 2024 6.850 6.980 6.850 6.880 54,139 -0.01(-0.15%)
Oct 14, 2024 6.670 7.010 6.670 6.890 125,792 -0.05(-0.72%)
Oct 11, 2024 6.835 6.950 6.743 6.940 83,568 -0.01(-0.14%)
Oct 10, 2024 6.865 6.980 6.750 6.950 74,154 +0.03(+0.43%)
Oct 09, 2024 6.920 6.940 6.900 6.920 161,729 +0.02(+0.29%)
Oct 08, 2024 6.945 6.980 6.900 6.900 64,137 -0.07(-1.00%)
Oct 07, 2024 7.000 7.012 6.960 6.970 72,166 -0.09(-1.27%)
Oct 04, 2024 7.080 7.080 6.870 7.060 54,332 +0.03(+0.43%)
Oct 03, 2024 6.800 7.245 6.800 7.030 135,740 -0.12(-1.68%)
Oct 02, 2024 7.190 7.500 6.890 7.150 85,839 -3.62(-33.61%)
Oct 01, 2024 10.98 11.28 10.77 10.77 46,993 -0.02(-0.19%)
Sep 30, 2024 10.70 11.13 10.66 10.79 57,875 -0.33(-2.97%)
Sep 27, 2024 10.91 11.23 10.51 11.12 35,890 -0.12(-1.07%)
Sep 26, 2024 11.22 11.25 11.15 11.24 47,482 +0.35(+3.21%)
Sep 25, 2024 10.61 11.08 10.61 10.89 19,792 -0.15(-1.36%)
Sep 24, 2024 11.24 11.46 10.88 11.04 222,371 -0.20(-1.78%)
Sep 23, 2024 11.06 11.34 10.88 11.24 29,791 +0.00(+0.00%)
Sep 20, 2024 11.22 11.24 11.10 11.24 29,640 -0.01(-0.09%)
Sep 19, 2024 11.15 11.63 11.15 11.25 21,833 +0.20(+1.81%)
Sep 18, 2024 11.55 11.55 11.00 11.05 22,816 -0.15(-1.34%)
Sep 17, 2024 11.28 11.28 11.18 11.20 18,914 +0.07(+0.63%)
Sep 16, 2024 11.17 11.21 11.09 11.13 122,573 +0.00(+0.00%)
Sep 13, 2024 11.17 11.48 11.10 11.13 22,748 -0.34(-2.96%)
Sep 12, 2024 11.41 11.47 11.36 11.47 46,852 +0.08(+0.70%)
Sep 11, 2024 11.38 11.40 11.28 11.39 33,109 +0.09(+0.75%)
Sep 10, 2024 11.27 11.33 11.24 11.30 32,429 -0.12(-1.09%)
Sep 09, 2024 11.44 11.46 11.40 11.43 33,866 +0.16(+1.42%)
Sep 06, 2024 11.27 11.38 11.23 11.27 40,196 -0.16(-1.40%)
Sep 05, 2024 11.42 11.43 11.36 11.43 40,815 -0.01(-0.09%)
Sep 04, 2024 11.42 11.48 11.42 11.44 19,539 +0.18(+1.60%)
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.