Shionogi & Co., Ltd. (SGIOF)
OTCMKTS · Delayed Price · Currency is USD
17.90
0.00 (0.00%)
At close: Aug 10, 2026
SGIOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 18.45 | 18.45 | 17.90 | 17.90 | 17.90 | 2.58% | 400 |
| Jul 24, 2026 | 17.95 | 17.95 | 17.45 | 17.45 | 17.45 | -0.57% | 1,400 |
| Jul 16, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.46% | 100 |
| Jul 8, 2026 | 18.23 | 18.23 | 17.81 | 17.81 | 17.81 | -0.91% | 1,000 |
| Jul 6, 2026 | 17.97 | 18.55 | 17.97 | 17.97 | 17.97 | -0.14% | 800 |
| Jul 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | 177 |
| Jun 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 17.50% | 150 |
| Jun 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -9.50% | 170 |
| Jun 3, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -6.36% | 1,000 |
| May 26, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 6.80% | 1,500 |
| May 18, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - | 600 |
| May 12, 2026 | 19.00 | 19.00 | 17.68 | 17.68 | 17.68 | -7.43% | 39,900 |
| Apr 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -12.59% | 150 |
| Apr 9, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -3.45% | 100 |
| Apr 7, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 13.06% | 271 |
| Mar 26, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -6.69% | 600 |
| Mar 23, 2026 | 23.43 | 23.43 | 21.45 | 21.45 | 21.45 | -9.23% | 971 |
| Mar 12, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 10.03% | 100 |
| Mar 9, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 9.07% | 100 |
| Mar 4, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -14.78% | 150 |
| Feb 13, 2026 | 25.37 | 25.94 | 23.11 | 23.11 | 23.11 | -11.13% | 800 |