Shionogi & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2024	12.90	12.90	12.90	12.90	12.90	0.78%	600
Oct 22, 2024	12.80	12.80	12.80	12.80	12.80	-0.19%	150
Oct 21, 2024	12.82	12.82	12.82	12.82	12.82	-9.05%	300
Oct 10, 2024	14.10	14.10	14.10	14.10	14.10	-7.04%	298
Sep 24, 2024	15.17	15.17	15.17	15.17	14.97	-	495
Sep 23, 2024	15.17	15.17	15.17	15.17	14.97	-	801
Sep 12, 2024	15.17	15.17	15.17	15.17	14.97	-1.93%	1,200
Aug 20, 2024	15.47	15.47	15.47	15.47	15.27	5.92%	1,200
Aug 16, 2024	13.97	14.60	13.97	14.60	14.41	5.54%	1,020
Aug 5, 2024	13.43	13.83	13.43	13.83	13.66	5.68%	600
Jul 19, 2024	13.09	13.09	13.09	13.09	12.92	-6.65%	300
Jul 15, 2024	14.02	14.02	14.02	14.02	13.84	5.18%	636
Jul 10, 2024	13.33	13.33	13.33	13.33	13.16	8.05%	300
Jul 2, 2024	12.34	12.34	12.34	12.34	12.18	-5.08%	363
Jun 20, 2024	13.00	13.00	13.00	13.00	12.83	0.13%	600
Jun 17, 2024	12.98	12.98	12.98	12.98	12.82	-11.26%	300
Jun 6, 2024	15.08	15.08	14.57	14.63	14.44	-5.73%	48,600
May 20, 2024	15.52	15.52	15.52	15.52	15.32	-2.65%	600
May 7, 2024	15.94	15.94	15.94	15.94	15.74	-3.57%	1,500
Mar 28, 2024	16.53	16.53	16.53	16.53	16.32	-7.29%	3,900
Mar 7, 2024	17.58	17.83	17.58	17.83	17.60	4.90%	900
Feb 29, 2024	17.00	17.00	17.00	17.00	16.78	8.61%	1,200