Skip to main content

Shionogi & Ltd Un ADR (OP: SGIOY )

9.675 +0.130 (+1.36%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.97 12.10 11.85 11.98 26,036 +0.09(+0.76%)
Jan 30, 2024 12.01 12.01 11.86 11.89 77,834 -0.09(-0.75%)
Jan 29, 2024 12.02 12.04 11.93 11.98 109,545 -0.04(-0.33%)
Jan 26, 2024 12.01 12.06 12.00 12.02 68,549 +0.00(+0.00%)
Jan 25, 2024 11.99 12.10 11.99 12.02 60,827 -0.32(-2.59%)
Jan 24, 2024 12.30 12.43 12.30 12.34 54,114 -0.07(-0.56%)
Jan 23, 2024 12.43 12.43 12.38 12.41 130,152 -0.10(-0.80%)
Jan 22, 2024 12.54 12.56 12.51 12.51 46,204 +0.21(+1.67%)
Jan 19, 2024 12.12 12.33 12.12 12.30 85,169 -0.12(-0.93%)
Jan 18, 2024 12.45 12.45 12.36 12.42 117,712 +0.32(+2.64%)
Jan 17, 2024 12.11 12.13 12.04 12.10 194,593 -0.16(-1.31%)
Jan 16, 2024 12.30 12.47 12.24 12.26 136,168 -0.33(-2.62%)
Jan 12, 2024 12.64 12.69 12.56 12.59 516,589 +0.12(+0.96%)
Jan 11, 2024 12.41 12.84 12.35 12.47 192,489 +0.17(+1.34%)
Jan 10, 2024 12.30 12.33 12.26 12.30 42,572 +0.22(+1.86%)
Jan 09, 2024 12.00 12.22 12.00 12.08 29,358 +0.07(+0.58%)
Jan 08, 2024 11.95 12.01 11.64 12.01 81,253 +0.10(+0.84%)
Jan 05, 2024 11.95 11.99 11.84 11.91 83,644 -0.05(-0.42%)
Jan 04, 2024 12.14 12.34 11.93 11.96 170,164 +0.13(+1.10%)
Jan 03, 2024 11.81 11.89 11.79 11.83 62,441 -0.09(-0.76%)
Jan 02, 2024 11.95 11.96 11.89 11.92 164,505 -0.05(-0.43%)
Dec 29, 2023 11.64 12.46 11.64 11.97 50,889 -0.01(-0.07%)
Dec 28, 2023 11.64 12.53 11.64 11.98 44,124 +0.01(+0.08%)
Dec 27, 2023 11.63 11.99 11.63 11.97 49,294 +0.05(+0.42%)
Dec 26, 2023 11.50 12.36 11.50 11.92 96,438 -0.00(-0.00%)
Dec 22, 2023 11.96 11.97 11.89 11.92 109,138 +0.02(+0.17%)
Dec 21, 2023 11.48 11.91 11.48 11.90 158,531 -0.01(-0.08%)
Dec 20, 2023 11.99 12.08 11.91 11.91 44,092 -0.16(-1.33%)
Dec 19, 2023 11.92 12.30 11.92 12.07 78,932 -0.04(-0.33%)
Dec 18, 2023 11.91 12.16 11.91 12.11 165,242 -0.07(-0.57%)
Dec 15, 2023 12.14 12.28 12.14 12.18 78,012 -0.23(-1.85%)
Dec 14, 2023 12.06 12.50 12.06 12.41 59,960 +0.10(+0.81%)
Dec 13, 2023 12.07 12.31 12.07 12.31 65,213 -0.11(-0.85%)
Dec 12, 2023 12.39 12.42 12.25 12.42 34,501 +0.16(+1.31%)
Dec 11, 2023 12.41 12.41 12.14 12.26 181,896 -0.03(-0.28%)
Dec 08, 2023 12.18 12.39 12.17 12.29 193,881 +0.21(+1.74%)
Dec 07, 2023 11.65 12.19 11.65 12.08 72,106 +0.19(+1.60%)
Dec 06, 2023 11.79 11.99 11.66 11.89 113,503 +0.14(+1.19%)
Dec 05, 2023 11.79 11.82 11.75 11.75 82,192 -0.14(-1.18%)
Dec 04, 2023 11.78 11.89 11.74 11.89 136,751 -0.04(-0.34%)
Dec 01, 2023 11.79 11.94 11.79 11.93 77,480 +0.20(+1.71%)
Nov 30, 2023 11.56 11.77 11.56 11.73 142,381 +0.12(+1.03%)
Nov 29, 2023 11.54 11.61 11.54 11.61 59,852 -0.11(-0.94%)
Nov 28, 2023 12.00 12.00 11.64 11.72 66,883 +0.02(+0.17%)
Nov 27, 2023 11.54 11.70 11.54 11.70 81,051 -0.03(-0.26%)
Nov 24, 2023 11.54 12.00 11.54 11.73 26,034 +0.11(+0.95%)
Nov 22, 2023 11.54 11.69 11.54 11.62 56,716 -0.05(-0.40%)
Nov 21, 2023 12.00 12.00 11.64 11.67 47,606 -0.24(-2.05%)
Nov 20, 2023 11.86 11.92 11.85 11.91 89,233 +0.13(+1.10%)
Nov 17, 2023 11.43 11.80 11.43 11.78 62,748 +0.12(+1.03%)
Nov 16, 2023 11.68 11.70 11.65 11.66 60,975 +0.05(+0.43%)
Nov 15, 2023 11.49 11.66 11.49 11.61 98,088 -0.17(-1.44%)
Nov 14, 2023 11.85 11.88 11.71 11.78 72,392 +0.09(+0.77%)
Nov 13, 2023 11.40 11.80 11.40 11.69 154,628 +0.02(+0.17%)
Nov 10, 2023 11.64 11.67 11.50 11.67 93,475 +0.07(+0.60%)
Nov 09, 2023 11.66 11.70 11.57 11.60 81,235 -0.03(-0.26%)
Nov 08, 2023 11.75 11.75 11.62 11.63 70,313 -0.09(-0.77%)
Nov 07, 2023 11.71 11.75 11.70 11.72 39,401 -0.07(-0.59%)
Nov 06, 2023 11.51 12.15 11.51 11.79 99,704 -0.24(-2.00%)
Nov 03, 2023 12.00 12.12 11.97 12.03 41,352 +0.14(+1.22%)
Nov 02, 2023 11.51 11.90 11.51 11.88 138,770 +0.04(+0.38%)
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.