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

Shionogi & Ltd Un ADR (OP: SGIOY )

7.060 -0.080 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
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%)
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.