Shionogi & Co., Ltd. (SGIOF)
OTCMKTS · Delayed Price · Currency is USD
21.39
-1.78 (-7.68%)
At close: Feb 3, 2026
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 18.83 | 21.39 | 18.83 | 21.39 | 21.39 | -7.68% | 231 |
| Feb 2, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 28.01% | 430 |
| Jan 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.18% | 100 |
| Jan 27, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 4.94% | 1,560 |
| Jan 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.34% | 600 |
| Dec 4, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -13.58% | 900 |
| Nov 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 300 |
| Nov 11, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | -3.37% | 597 |
| Oct 27, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 27.09% | 100 |
| Oct 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -8.30% | 28,300 |
| Oct 2, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -18.21% | 103,230 |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 500 |
| 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 |