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

Shionogi & Ltd Un ADR (OP: SGIOY )

7.520 -0.040 (-0.53%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 7.550 7.790 7.520 7.560 69,062 -0.18(-2.33%)
Mar 11, 2025 7.680 7.740 7.650 7.740 44,744 -0.01(-0.13%)
Mar 10, 2025 7.784 7.784 7.730 7.750 85,867 +0.03(+0.39%)
Mar 07, 2025 7.710 7.740 7.700 7.720 30,084 +0.04(+0.52%)
Mar 06, 2025 7.730 7.740 7.680 7.680 92,283 -0.10(-1.22%)
Mar 05, 2025 7.705 7.790 7.660 7.775 82,186 +0.14(+1.77%)
Mar 04, 2025 7.660 7.660 7.600 7.640 89,931 +0.07(+0.92%)
Mar 03, 2025 7.540 7.600 7.520 7.570 58,199 +0.14(+1.88%)
Feb 28, 2025 7.400 7.440 7.370 7.430 59,004 -0.20(-2.62%)
Feb 27, 2025 7.610 7.670 7.550 7.630 37,327 -0.11(-1.42%)
Feb 26, 2025 7.740 7.780 7.700 7.740 43,319 +0.06(+0.78%)
Feb 25, 2025 7.720 7.800 7.680 7.680 75,064 +0.21(+2.81%)
Feb 24, 2025 7.440 7.470 7.440 7.470 52,526 +0.00(+0.00%)
Feb 21, 2025 7.450 7.490 7.400 7.470 95,610 +0.21(+2.92%)
Feb 20, 2025 7.120 7.300 7.120 7.258 120,404 +0.05(+0.67%)
Feb 19, 2025 7.150 7.250 7.130 7.210 86,526 +0.17(+2.41%)
Feb 18, 2025 7.000 7.220 6.980 7.040 111,585 -0.02(-0.28%)
Feb 14, 2025 6.970 7.100 6.830 7.060 122,169 -0.08(-1.12%)
Feb 13, 2025 7.430 7.430 7.100 7.140 193,754 +0.36(+5.31%)
Feb 12, 2025 6.810 6.910 6.740 6.780 98,855 -0.29(-4.10%)
Feb 11, 2025 7.018 7.090 6.910 7.070 66,198 -0.02(-0.28%)
Feb 10, 2025 6.840 7.240 6.840 7.090 59,228 -0.01(-0.14%)
Feb 07, 2025 7.250 7.250 7.070 7.100 90,862 -0.14(-1.93%)
Feb 06, 2025 7.115 7.240 7.110 7.240 124,151 +0.25(+3.58%)
Feb 05, 2025 6.985 7.030 6.930 6.990 191,271 +0.07(+1.01%)
Feb 04, 2025 6.900 7.200 6.900 6.920 131,310 -0.02(-0.29%)
Feb 03, 2025 6.970 7.100 6.920 6.940 186,481 -0.70(-9.16%)
Jan 31, 2025 7.690 7.770 7.200 7.640 153,092 +0.22(+2.96%)
Jan 30, 2025 7.365 7.460 7.270 7.420 98,808 +0.10(+1.37%)
Jan 29, 2025 7.500 7.500 7.320 7.320 97,886 -0.25(-3.30%)
Jan 28, 2025 7.539 7.730 7.400 7.570 55,189 +0.17(+2.30%)
Jan 27, 2025 7.480 7.480 7.360 7.400 245,917 +0.11(+1.51%)
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%)
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.