Shionogi & Co., Ltd. (SGIOF)
OTCMKTS · Delayed Price · Currency is USD
19.00
+1.04 (5.79%)
At close: Sep 3, 2025
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.79% | 101 |
| Aug 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.47% | 571 |
| Aug 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -6.84% | 100 |
| Aug 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 13.16% | 800 |
| Jul 30, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.45% | 435 |
| Jul 29, 2025 | 16.00 | 16.55 | 16.00 | 16.55 | 16.55 | -5.97% | 3,000 |
| Jul 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.70% | 100 |
| Jul 25, 2025 | 16.00 | 16.81 | 16.00 | 16.81 | 16.81 | 3.77% | 1,220 |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.86% | 150 |
| Jul 17, 2025 | 16.50 | 16.50 | 15.75 | 15.75 | 15.75 | -6.47% | 300 |
| Jul 9, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -6.44% | 2,106 |
| Jul 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% | 152 |
| Jun 25, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 2.41% | 1,055 |
| Jun 17, 2025 | 16.75 | 17.63 | 16.75 | 17.63 | 17.63 | 15.95% | 483 |
| 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 | 15.19 | -7.50% | 10,869 |
| Mar 21, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.42 | 23.86% | 100 |