Shionogi & Co., Ltd. (SGIOF)
OTCMKTS
· Delayed Price · Currency is USD
15.20
-0.20 (-1.30%)
At close: Apr 9, 2025
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 3,300 |
| Apr 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.06% | 100 |
| Mar 26, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -7.50% | 10,869 |
| Mar 21, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 23.86% | 100 |
| Mar 14, 2025 | 13.49 | 13.49 | 13.45 | 13.45 | 13.45 | -10.33% | 477 |
| Feb 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -7.58% | 150 |
| Feb 26, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 3.40% | 150 |
| Feb 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 12.11% | 360 |
| Feb 14, 2025 | 12.87 | 14.00 | 12.87 | 14.00 | 14.00 | -0.36% | 336 |
| Feb 13, 2025 | 12.88 | 14.05 | 12.88 | 14.05 | 14.05 | -1.01% | 360 |
| Jan 27, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 15.58% | 120 |
| Jan 2, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.57% | 433 |
| Dec 26, 2024 | 12.96 | 12.96 | 12.21 | 12.21 | 12.21 | -13.83% | 300 |
| Dec 16, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.50% | 600 |
| Dec 9, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 13.62% | 123 |
| Nov 22, 2024 | 13.16 | 13.16 | 12.41 | 12.41 | 12.41 | -7.56% | 255 |
| Nov 19, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -2.08% | 2,467 |
| Nov 15, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 6.53% | 300 |
| Nov 7, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.23% | 121 |