Skip to main content

Shionogi & Ltd Un ADR (OP: SGIOY )

7.150 +0.040 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.