Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Shionogi & Ltd Un ADR (OP: SGIOY )

10.59 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2024	11.46	11.64	11.23	11.26	113,629	+0.05(+0.45%)
May 31, 2024	10.85	11.21	10.80	11.21	223,103	+0.17(+1.54%)
May 30, 2024	10.90	11.10	10.90	11.04	123,038	+0.07(+0.64%)
May 29, 2024	10.98	11.10	10.91	10.97	220,968	-0.07(-0.63%)
May 28, 2024	11.09	11.12	11.02	11.04	135,950	+0.07(+0.64%)
May 24, 2024	10.94	11.00	10.90	10.97	136,318	+0.23(+2.14%)
May 23, 2024	10.86	10.86	10.74	10.74	153,224	+0.04(+0.37%)
May 22, 2024	10.88	10.88	10.70	10.70	89,616	-0.50(-4.46%)
May 21, 2024	10.86	11.25	10.86	11.20	67,648	-0.15(-1.32%)
May 20, 2024	11.38	11.41	11.35	11.35	69,708	-0.05(-0.44%)
May 17, 2024	11.39	11.42	11.35	11.40	41,929	-0.09(-0.78%)
May 16, 2024	11.49	11.56	11.49	11.49	65,876	-0.20(-1.71%)
May 15, 2024	11.61	11.70	11.61	11.69	52,915	+0.03(+0.26%)
May 14, 2024	11.99	11.99	11.63	11.66	47,980	-0.48(-3.95%)
May 13, 2024	11.78	12.25	11.78	12.14	31,866	+0.20(+1.68%)
May 10, 2024	11.63	12.04	11.63	11.94	26,835	-0.09(-0.75%)
May 09, 2024	11.98	12.06	11.97	12.03	29,404	+0.12(+1.01%)
May 08, 2024	11.49	11.91	11.49	11.91	39,427	+0.04(+0.34%)
May 07, 2024	11.54	11.95	11.54	11.87	43,953	-0.06(-0.50%)
May 06, 2024	11.90	11.97	11.90	11.93	70,401	+0.03(+0.25%)
May 03, 2024	11.70	11.93	11.64	11.90	46,590	+0.03(+0.25%)
May 02, 2024	11.62	11.87	11.47	11.87	37,936	+0.27(+2.33%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Shionogi & Ltd Un ADR (OP: SGIOY )

Historical Prices