Skip to main content

Shionogi & Ltd Un ADR (OP: SGIOY )

9.545 -0.005 (-0.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 12.07 12.82 12.07 12.64 210,061 +0.22(+1.77%)
Jun 29, 2022 12.45 12.48 12.39 12.42 239,730 +0.02(+0.16%)
Jun 28, 2022 12.57 12.60 12.40 12.40 329,430 -0.02(-0.16%)
Jun 27, 2022 12.25 12.81 12.25 12.42 251,082 -0.09(-0.72%)
Jun 24, 2022 12.15 12.52 12.15 12.51 215,390 +0.51(+4.25%)
Jun 23, 2022 11.90 12.04 11.88 12.00 275,794 +1.01(+9.19%)
Jun 22, 2022 11.58 11.58 10.61 10.99 213,962 -1.31(-10.65%)
Jun 21, 2022 12.15 12.39 12.15 12.30 305,209 +0.28(+2.33%)
Jun 17, 2022 11.69 12.11 11.69 12.02 256,782 -0.27(-2.20%)
Jun 16, 2022 11.91 12.36 11.91 12.29 344,952 +0.11(+0.90%)
Jun 15, 2022 11.91 12.18 11.91 12.18 531,988 -0.12(-0.96%)
Jun 14, 2022 12.81 12.81 12.22 12.30 434,535 -0.15(-1.22%)
Jun 13, 2022 12.57 12.67 12.43 12.45 314,318 -0.35(-2.73%)
Jun 10, 2022 12.80 12.93 12.79 12.80 239,558 -0.28(-2.14%)
Jun 09, 2022 13.14 13.32 13.08 13.08 84,581 -0.10(-0.72%)
Jun 08, 2022 13.07 13.32 13.07 13.18 185,986 +0.11(+0.80%)
Jun 07, 2022 12.97 13.09 12.97 13.07 180,629 +0.21(+1.63%)
Jun 06, 2022 12.87 13.27 12.86 12.86 162,384 +0.00(+0.00%)
Jun 03, 2022 12.68 12.94 12.68 12.86 73,121 +0.05(+0.39%)
Jun 02, 2022 12.85 12.96 12.75 12.81 107,558 -0.20(-1.54%)
Jun 01, 2022 13.34 13.34 12.97 13.01 97,057 -0.27(-2.03%)
May 31, 2022 13.17 13.47 13.17 13.28 154,060 +0.06(+0.45%)
May 27, 2022 13.19 13.44 13.19 13.22 63,678 -0.11(-0.83%)
May 26, 2022 13.19 13.43 13.19 13.33 78,585 +0.08(+0.60%)
May 25, 2022 13.09 13.38 13.09 13.25 112,735 -0.25(-1.85%)
May 24, 2022 13.09 13.67 13.09 13.50 74,474 -0.06(-0.48%)
May 23, 2022 13.50 13.60 13.50 13.56 82,278 +0.40(+3.08%)
May 20, 2022 13.15 13.25 13.10 13.16 111,129 +0.02(+0.15%)
May 19, 2022 13.20 13.26 13.14 13.14 132,028 -0.15(-1.13%)
May 18, 2022 13.20 13.48 13.20 13.29 134,465 -0.24(-1.77%)
May 17, 2022 13.45 13.65 13.45 13.53 117,563 +0.33(+2.47%)
May 16, 2022 13.20 13.24 13.12 13.20 125,939 +0.01(+0.11%)
May 13, 2022 13.12 13.25 13.12 13.19 284,950 +0.03(+0.23%)
May 12, 2022 13.10 13.28 13.07 13.16 270,665 -0.03(-0.26%)
May 11, 2022 13.41 13.54 13.19 13.19 114,016 -0.34(-2.48%)
May 10, 2022 13.63 13.64 13.47 13.53 130,778 +0.02(+0.15%)
May 09, 2022 13.72 13.72 13.50 13.51 166,102 -0.40(-2.88%)
May 06, 2022 13.94 14.04 13.67 13.91 156,165 +0.14(+1.02%)
May 05, 2022 13.94 14.15 13.74 13.77 97,634 -0.39(-2.75%)
May 04, 2022 13.90 14.24 13.83 14.16 103,196 +0.29(+2.05%)
May 03, 2022 13.79 14.33 13.68 13.88 147,410 +0.09(+0.62%)
May 02, 2022 13.76 13.87 13.73 13.79 113,550 -0.05(-0.36%)
Apr 29, 2022 14.28 14.28 13.76 13.84 84,716 -0.07(-0.50%)
Apr 28, 2022 13.50 14.09 13.50 13.91 114,623 -0.06(-0.43%)
Apr 27, 2022 14.46 14.46 13.94 13.97 111,561 +0.33(+2.42%)
Apr 26, 2022 13.73 13.92 13.64 13.64 141,729 -0.16(-1.16%)
Apr 25, 2022 13.86 13.90 13.61 13.80 88,802 +0.39(+2.91%)
Apr 22, 2022 13.94 13.94 13.35 13.41 85,377 -0.38(-2.76%)
Apr 21, 2022 13.36 15.00 13.26 13.79 100,098 +0.41(+3.04%)
Apr 20, 2022 13.24 13.54 13.24 13.38 109,212 +0.18(+1.39%)
Apr 19, 2022 13.03 13.21 13.03 13.20 160,591 -0.08(-0.60%)
Apr 18, 2022 13.34 13.45 13.27 13.28 95,665 -0.42(-3.07%)
Apr 14, 2022 13.88 14.06 13.59 13.70 155,070 +0.42(+3.16%)
Apr 13, 2022 13.77 13.77 13.07 13.28 177,817 -0.31(-2.26%)
Apr 12, 2022 14.09 14.10 13.54 13.59 89,639 -1.30(-8.75%)
Apr 11, 2022 14.55 15.02 14.55 14.89 111,788 -0.24(-1.59%)
Apr 08, 2022 15.04 15.16 15.03 15.13 55,631 -0.14(-0.92%)
Apr 07, 2022 15.22 15.30 15.17 15.27 111,232 +0.45(+3.00%)
Apr 06, 2022 14.57 14.88 14.57 14.82 83,987 -0.03(-0.17%)
Apr 05, 2022 15.12 15.14 14.85 14.85 67,658 -0.48(-3.13%)
Apr 04, 2022 15.35 15.35 15.26 15.33 67,775 +0.59(+4.00%)
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.