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

Shionogi & Ltd Un ADR (OP: SGIOY )

7.400 +0.110 (+1.51%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 27, 2025 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 (%)
Jan 24, 2025 7.230 7.310 7.230 7.290 185,485 +0.10(+1.39%)
Jan 23, 2025 6.950 7.210 6.950 7.190 128,708 +0.08(+1.20%)
Jan 22, 2025 7.230 7.230 6.890 7.105 427,180 -0.01(-0.21%)
Jan 21, 2025 7.200 7.200 6.830 7.120 350,482 +0.00(+0.00%)
Jan 17, 2025 7.040 7.150 7.040 7.120 194,338 +0.10(+1.42%)
Jan 16, 2025 6.900 7.130 6.860 7.020 382,109 -0.01(-0.14%)
Jan 15, 2025 7.100 7.200 7.030 7.030 86,293 -0.09(-1.26%)
Jan 14, 2025 7.350 7.350 7.060 7.120 285,521 -0.01(-0.14%)
Jan 13, 2025 7.320 7.320 6.900 7.130 445,403 +0.07(+0.99%)
Jan 10, 2025 6.910 7.280 6.900 7.060 284,145 +0.13(+1.88%)
Jan 08, 2025 6.950 7.180 6.910 6.930 207,704 -0.07(-1.00%)
Jan 07, 2025 7.000 7.040 7.000 7.000 153,074 +0.02(+0.32%)
Jan 06, 2025 7.050 7.070 6.960 6.978 450,942 +0.01(+0.11%)
Jan 03, 2025 6.710 7.240 6.710 6.970 194,198 +0.00(+0.00%)
Jan 02, 2025 7.200 7.200 6.760 6.970 197,997 +0.01(+0.15%)
Dec 31, 2024 6.960 0 -0.01(-0.14%)
Dec 30, 2024 6.810 7.010 6.760 6.970 251,287 -0.04(-0.57%)
Dec 27, 2024 6.810 7.050 6.780 7.010 264,261 +0.09(+1.30%)
Dec 26, 2024 6.865 6.920 6.740 6.920 206,678 -0.08(-1.14%)
Dec 24, 2024 6.770 7.250 6.770 7.000 98,817 +0.02(+0.29%)
Dec 23, 2024 7.070 7.320 6.810 6.980 552,749 -0.01(-0.14%)
Dec 20, 2024 6.730 7.250 6.730 6.990 315,389 +0.12(+1.75%)
Dec 19, 2024 6.750 7.150 6.750 6.870 371,036 +0.00(+0.00%)
Dec 18, 2024 6.920 7.140 6.870 6.870 268,719 -0.09(-1.29%)
Dec 17, 2024 6.750 7.280 6.750 6.960 194,575 -0.03(-0.43%)
Dec 16, 2024 6.950 7.300 6.950 6.990 586,481 -0.04(-0.57%)
Dec 13, 2024 6.910 7.110 6.910 7.030 175,323 -0.12(-1.75%)
Dec 12, 2024 7.140 7.210 7.140 7.155 316,518 -0.01(-0.21%)
Dec 11, 2024 6.880 7.204 6.880 7.170 251,446 +0.02(+0.28%)
Dec 10, 2024 7.080 7.170 7.080 7.150 176,782 -0.11(-1.52%)
Dec 09, 2024 7.295 7.360 7.250 7.260 331,710 -0.10(-1.36%)
Dec 06, 2024 7.510 7.510 7.350 7.360 268,023 +0.19(+2.65%)
Dec 05, 2024 7.105 7.380 7.100 7.170 366,657 +0.00(+0.00%)
Dec 04, 2024 7.380 7.380 6.900 7.170 323,660 +0.04(+0.56%)
Dec 03, 2024 6.870 7.170 6.870 7.130 258,166 +0.09(+1.28%)
Dec 02, 2024 6.850 7.350 6.850 7.040 346,764 +0.04(+0.57%)
Nov 29, 2024 6.790 7.040 6.790 7.000 142,516 +0.05(+0.72%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.