Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shionogi & Ltd Un ADR (OP: SGIOY )

10.56 +0.11 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 2, 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 (%)
Aug 02, 2024 10.68 10.69 10.56 10.56 45,869 +0.11(+1.05%)
Aug 01, 2024 10.54 10.57 10.42 10.45 52,395 -0.45(-4.13%)
Jul 31, 2024 10.87 10.91 10.64 10.90 67,331 +0.27(+2.54%)
Jul 30, 2024 10.47 10.64 10.47 10.63 56,617 +0.08(+0.76%)
Jul 29, 2024 10.40 10.60 10.40 10.55 124,202 -0.45(-4.06%)
Jul 26, 2024 10.97 11.01 10.94 11.00 40,601 +0.18(+1.63%)
Jul 25, 2024 10.82 10.88 10.59 10.82 152,478 +0.11(+1.03%)
Jul 24, 2024 10.50 10.86 10.50 10.71 75,697 -0.29(-2.64%)
Jul 23, 2024 10.82 11.03 10.67 11.00 111,064 +0.24(+2.23%)
Jul 22, 2024 10.63 10.79 10.63 10.76 52,464 +0.17(+1.61%)
Jul 19, 2024 10.65 10.71 10.59 10.59 1,004,097 +0.00(+0.00%)
Jul 18, 2024 10.71 10.72 10.57 10.59 220,360 +0.16(+1.51%)
Jul 17, 2024 10.17 10.58 10.17 10.43 151,867 +0.01(+0.12%)
Jul 16, 2024 10.36 10.43 10.35 10.42 61,325 -0.05(-0.48%)
Jul 15, 2024 10.47 10.51 10.43 10.47 92,692 -0.01(-0.10%)
Jul 12, 2024 10.07 10.54 10.07 10.48 139,131 +0.11(+1.06%)
Jul 11, 2024 10.25 10.48 10.25 10.37 108,951 +0.33(+3.29%)
Jul 10, 2024 10.04 10.07 9.980 10.04 158,863 +0.22(+2.24%)
Jul 09, 2024 9.830 9.830 9.780 9.820 117,416 +0.11(+1.13%)
Jul 08, 2024 9.650 9.780 9.650 9.710 180,914 +0.08(+0.83%)
Jul 05, 2024 9.340 9.700 9.340 9.630 180,579 +0.07(+0.70%)
Jul 03, 2024 9.560 9.590 9.550 9.563 48,858 -0.05(-0.49%)
Jul 02, 2024 9.580 9.620 9.560 9.610 377,360 +0.03(+0.31%)
Jul 01, 2024 10.05 10.05 9.330 9.580 384,613 -0.13(-1.34%)
Jun 28, 2024 9.460 9.810 9.460 9.710 634,669 +0.03(+0.31%)
Jun 27, 2024 9.830 9.830 9.590 9.680 87,879 +0.08(+0.83%)
Jun 26, 2024 9.760 9.760 9.450 9.600 147,061 -0.03(-0.31%)
Jun 25, 2024 9.400 10.00 9.400 9.630 329,235 +0.11(+1.16%)
Jun 24, 2024 9.575 9.600 9.510 9.520 342,754 +0.17(+1.82%)
Jun 21, 2024 9.350 9.380 9.350 9.350 145,683 -0.25(-2.60%)
Jun 20, 2024 9.430 9.620 9.410 9.600 174,639 +0.00(+0.00%)
Jun 18, 2024 9.550 9.670 9.430 9.600 1,392,265 -0.13(-1.34%)
Jun 17, 2024 9.570 9.730 9.570 9.730 239,213 +0.19(+1.94%)
Jun 14, 2024 9.490 9.600 9.380 9.545 405,420 -0.01(-0.05%)
Jun 13, 2024 9.640 9.640 9.550 9.550 446,724 -0.13(-1.34%)
Jun 12, 2024 9.790 9.790 9.660 9.680 212,096 +0.03(+0.31%)
Jun 11, 2024 9.630 9.720 9.592 9.650 350,542 -0.32(-3.21%)
Jun 10, 2024 9.630 10.06 9.630 9.970 200,789 -0.05(-0.53%)
Jun 07, 2024 10.03 10.06 10.00 10.02 70,811 -0.90(-8.21%)
Jun 06, 2024 11.40 11.40 10.75 10.92 194,960 -0.61(-5.29%)
Jun 05, 2024 11.52 11.54 11.48 11.53 60,120 +0.02(+0.17%)
Jun 04, 2024 11.51 11.53 11.18 11.51 73,728 +0.25(+2.22%)
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.