Shionogi & Co., Ltd. (SGIOY)
OTCMKTS · Delayed Price · Currency is USD
8.84
-0.05 (-0.51%)
Sep 25, 2025, 4:27 PM EDT
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.66 | 8.68 | 8.63 | 8.65 | 8.65 | -2.64% | 60,248 |
| Sep 24, 2025 | 8.81 | 8.95 | 8.81 | 8.89 | 8.89 | -0.50% | 57,685 |
| Sep 23, 2025 | 9.00 | 9.00 | 8.89 | 8.93 | 8.93 | 0.22% | 31,015 |
| Sep 22, 2025 | 8.86 | 8.93 | 8.86 | 8.91 | 8.91 | -2.20% | 35,847 |
| Sep 19, 2025 | 9.08 | 9.12 | 9.08 | 9.11 | 9.11 | 1.90% | 61,970 |
| Sep 18, 2025 | 8.66 | 8.97 | 8.66 | 8.94 | 8.94 | 0.66% | 50,197 |
| Sep 17, 2025 | 8.66 | 8.94 | 8.66 | 8.88 | 8.88 | -0.10% | 51,242 |
| Sep 16, 2025 | 8.98 | 9.23 | 8.86 | 8.89 | 8.89 | -0.67% | 41,281 |
| Sep 15, 2025 | 8.84 | 9.01 | 8.84 | 8.95 | 8.95 | - | 60,206 |
| Sep 12, 2025 | 8.76 | 8.98 | 8.76 | 8.95 | 8.95 | -1.10% | 50,649 |
| Sep 11, 2025 | 9.02 | 9.05 | 9.01 | 9.05 | 9.05 | 0.89% | 40,296 |
| Sep 10, 2025 | 8.95 | 9.00 | 8.95 | 8.97 | 8.97 | -0.99% | 67,847 |
| Sep 9, 2025 | 9.04 | 9.06 | 9.03 | 9.06 | 9.06 | -0.66% | 33,314 |
| Sep 8, 2025 | 9.08 | 9.12 | 9.07 | 9.12 | 9.12 | 1.45% | 36,545 |
| Sep 5, 2025 | 8.64 | 9.03 | 8.64 | 8.99 | 8.99 | 2.98% | 84,376 |
| Sep 4, 2025 | 8.68 | 8.75 | 8.68 | 8.73 | 8.73 | - | 59,308 |
| Sep 3, 2025 | 8.75 | 8.75 | 8.72 | 8.73 | 8.73 | 2.19% | 68,022 |
| Sep 2, 2025 | 8.50 | 8.87 | 8.50 | 8.54 | 8.54 | -0.78% | 103,297 |
| Aug 29, 2025 | 8.50 | 8.70 | 8.50 | 8.61 | 8.61 | -1.26% | 59,616 |
| Aug 28, 2025 | 8.67 | 8.76 | 8.65 | 8.72 | 8.72 | 1.16% | 375,858 |
| Aug 27, 2025 | 8.50 | 8.62 | 8.50 | 8.62 | 8.62 | 0.35% | 40,046 |
| Aug 26, 2025 | 8.50 | 8.61 | 8.50 | 8.59 | 8.59 | -0.58% | 69,343 |
| Aug 25, 2025 | 8.75 | 8.76 | 8.61 | 8.64 | 8.64 | -1.37% | 51,772 |
| Aug 22, 2025 | 8.69 | 8.81 | 8.65 | 8.76 | 8.76 | 0.34% | 37,618 |
| Aug 21, 2025 | 8.75 | 8.82 | 8.73 | 8.73 | 8.73 | -2.56% | 54,462 |
| Aug 20, 2025 | 8.95 | 8.97 | 8.92 | 8.96 | 8.96 | 1.16% | 27,906 |
| Aug 19, 2025 | 8.89 | 8.89 | 8.84 | 8.86 | 8.86 | 0.98% | 39,977 |
| Aug 18, 2025 | 8.74 | 8.80 | 8.67 | 8.77 | 8.77 | -1.79% | 76,371 |
| Aug 15, 2025 | 8.98 | 9.09 | 8.86 | 8.93 | 8.93 | 0.34% | 99,158 |
| Aug 14, 2025 | 9.01 | 9.13 | 8.87 | 8.90 | 8.90 | -2.41% | 73,440 |
| Aug 13, 2025 | 9.08 | 9.14 | 9.08 | 9.12 | 9.12 | 0.55% | 35,090 |
| Aug 12, 2025 | 8.88 | 9.08 | 8.88 | 9.07 | 9.07 | 1.34% | 50,364 |
| Aug 11, 2025 | 8.98 | 8.98 | 8.92 | 8.95 | 8.95 | - | 95,944 |
| Aug 8, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.11% | 63,748 |
| Aug 7, 2025 | 8.88 | 8.88 | 8.83 | 8.85 | 8.85 | -0.20% | 56,894 |
| Aug 6, 2025 | 8.55 | 8.88 | 8.55 | 8.87 | 8.87 | 1.49% | 647,997 |
| Aug 5, 2025 | 8.71 | 8.74 | 8.70 | 8.74 | 8.74 | 0.83% | 164,766 |
| Aug 4, 2025 | 8.64 | 8.67 | 8.62 | 8.67 | 8.67 | 1.38% | 42,162 |
| Aug 1, 2025 | 8.47 | 8.55 | 8.46 | 8.55 | 8.55 | 2.64% | 79,363 |
| Jul 31, 2025 | 8.36 | 8.41 | 8.31 | 8.33 | 8.33 | -1.07% | 151,307 |
| Jul 30, 2025 | 8.45 | 8.47 | 8.39 | 8.42 | 8.42 | 0.36% | 36,430 |
| Jul 29, 2025 | 8.31 | 8.60 | 8.31 | 8.39 | 8.39 | -4.88% | 59,438 |
| Jul 28, 2025 | 8.61 | 8.82 | 8.56 | 8.82 | 8.82 | 2.44% | 64,490 |
| Jul 25, 2025 | 8.33 | 8.62 | 8.33 | 8.61 | 8.61 | 0.41% | 45,232 |
| Jul 24, 2025 | 8.57 | 8.62 | 8.46 | 8.58 | 8.58 | 0.29% | 88,921 |
| Jul 23, 2025 | 8.55 | 8.56 | 8.35 | 8.55 | 8.55 | 3.76% | 53,261 |
| Jul 22, 2025 | 8.25 | 8.41 | 8.23 | 8.24 | 8.24 | -2.49% | 126,297 |
| Jul 21, 2025 | 8.34 | 8.48 | 8.34 | 8.45 | 8.45 | 1.20% | 107,219 |
| Jul 18, 2025 | 8.34 | 8.36 | 8.34 | 8.35 | 8.35 | -1.07% | 60,355 |
| Jul 17, 2025 | 8.60 | 8.60 | 8.31 | 8.44 | 8.44 | 1.08% | 81,348 |