Shionogi & Co., Ltd. (SGIOY)
OTCMKTS
· Delayed Price · Currency is USD
7.59
-0.07 (-0.91%)
Mar 28, 2025, 12:24 PM EST
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.60 | 7.80 | 7.50 | 7.59 | 7.59 | -0.91% | 44,701 |
| Mar 27, 2025 | 7.74 | 7.75 | 7.66 | 7.66 | 7.66 | -0.13% | 63,946 |
| Mar 26, 2025 | 7.69 | 7.71 | 7.64 | 7.67 | 7.67 | -1.16% | 56,521 |
| Mar 25, 2025 | 7.76 | 7.77 | 7.73 | 7.76 | 7.76 | 1.97% | 37,553 |
| Mar 24, 2025 | 7.39 | 7.65 | 7.39 | 7.61 | 7.61 | 0.53% | 104,359 |
| Mar 21, 2025 | 7.56 | 7.57 | 7.54 | 7.57 | 7.57 | -0.92% | 155,467 |
| Mar 20, 2025 | 7.65 | 7.68 | 7.61 | 7.64 | 7.64 | -0.39% | 71,456 |
| Mar 19, 2025 | 7.60 | 7.69 | 7.60 | 7.67 | 7.67 | -0.13% | 90,185 |
| Mar 18, 2025 | 7.61 | 7.68 | 7.61 | 7.68 | 7.68 | 0.39% | 32,902 |
| Mar 17, 2025 | 7.63 | 7.66 | 7.60 | 7.65 | 7.65 | 2.00% | 84,347 |
| Mar 14, 2025 | 7.45 | 7.51 | 7.45 | 7.50 | 7.50 | -0.66% | 33,581 |
| Mar 13, 2025 | 7.57 | 7.57 | 7.52 | 7.55 | 7.55 | -0.13% | 43,280 |
| Mar 12, 2025 | 7.55 | 7.79 | 7.52 | 7.56 | 7.56 | -2.33% | 69,062 |
| Mar 11, 2025 | 7.73 | 7.74 | 7.65 | 7.74 | 7.74 | -0.13% | 44,744 |
| Mar 10, 2025 | 7.78 | 7.78 | 7.73 | 7.75 | 7.75 | 0.39% | 85,867 |
| Mar 7, 2025 | 7.71 | 7.74 | 7.70 | 7.72 | 7.72 | 0.52% | 30,084 |
| Mar 6, 2025 | 7.73 | 7.74 | 7.68 | 7.68 | 7.68 | -1.22% | 92,283 |
| Mar 5, 2025 | 7.75 | 7.79 | 7.66 | 7.78 | 7.78 | 1.77% | 82,186 |
| Mar 4, 2025 | 7.66 | 7.66 | 7.60 | 7.64 | 7.64 | 0.92% | 89,931 |
| Mar 3, 2025 | 7.60 | 7.60 | 7.52 | 7.57 | 7.57 | 1.88% | 58,199 |
| Feb 28, 2025 | 7.40 | 7.44 | 7.37 | 7.43 | 7.43 | -2.62% | 59,004 |
| Feb 27, 2025 | 7.61 | 7.67 | 7.55 | 7.63 | 7.63 | -1.42% | 37,327 |
| Feb 26, 2025 | 7.74 | 7.78 | 7.70 | 7.74 | 7.74 | 0.78% | 43,319 |
| Feb 25, 2025 | 7.76 | 7.80 | 7.68 | 7.68 | 7.68 | 2.81% | 75,064 |
| Feb 24, 2025 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | - | 52,526 |
| Feb 21, 2025 | 7.45 | 7.49 | 7.40 | 7.47 | 7.47 | 2.92% | 95,610 |
| Feb 20, 2025 | 7.12 | 7.30 | 7.12 | 7.26 | 7.26 | 0.67% | 120,404 |
| Feb 19, 2025 | 7.15 | 7.25 | 7.13 | 7.21 | 7.21 | 2.41% | 86,526 |
| Feb 18, 2025 | 6.98 | 7.22 | 6.98 | 7.04 | 7.04 | -0.28% | 111,585 |
| Feb 14, 2025 | 6.83 | 7.10 | 6.83 | 7.06 | 7.06 | -1.12% | 122,169 |
| Feb 13, 2025 | 7.43 | 7.43 | 7.10 | 7.14 | 7.14 | 5.31% | 193,754 |
| Feb 12, 2025 | 6.79 | 6.91 | 6.74 | 6.78 | 6.78 | -4.10% | 98,855 |
| Feb 11, 2025 | 7.01 | 7.09 | 6.91 | 7.07 | 7.07 | -0.28% | 66,198 |
| Feb 10, 2025 | 6.84 | 7.24 | 6.84 | 7.09 | 7.09 | -0.14% | 59,228 |
| Feb 7, 2025 | 7.25 | 7.25 | 7.07 | 7.10 | 7.10 | -1.93% | 90,862 |
| Feb 6, 2025 | 7.12 | 7.24 | 7.11 | 7.24 | 7.24 | 3.58% | 124,151 |
| Feb 5, 2025 | 6.99 | 7.03 | 6.93 | 6.99 | 6.99 | 1.01% | 191,271 |
| Feb 4, 2025 | 7.20 | 7.20 | 6.90 | 6.92 | 6.92 | -0.29% | 131,310 |
| Feb 3, 2025 | 7.09 | 7.10 | 6.92 | 6.94 | 6.94 | -9.16% | 186,481 |
| Jan 31, 2025 | 7.69 | 7.77 | 7.20 | 7.64 | 7.64 | 2.96% | 153,092 |
| Jan 30, 2025 | 7.40 | 7.46 | 7.27 | 7.42 | 7.42 | 1.37% | 98,808 |
| Jan 29, 2025 | 7.50 | 7.50 | 7.32 | 7.32 | 7.32 | -3.30% | 97,886 |
| Jan 28, 2025 | 7.40 | 7.73 | 7.40 | 7.57 | 7.57 | 2.30% | 55,189 |
| Jan 27, 2025 | 7.48 | 7.48 | 7.36 | 7.40 | 7.40 | 1.51% | 245,917 |
| Jan 24, 2025 | 7.25 | 7.31 | 7.23 | 7.29 | 7.29 | 1.39% | 185,485 |
| Jan 23, 2025 | 6.95 | 7.21 | 6.95 | 7.19 | 7.19 | 1.20% | 128,708 |
| Jan 22, 2025 | 6.89 | 7.23 | 6.89 | 7.11 | 7.11 | -0.21% | 427,180 |
| Jan 21, 2025 | 7.20 | 7.20 | 6.83 | 7.12 | 7.12 | - | 350,482 |
| Jan 17, 2025 | 7.04 | 7.15 | 7.04 | 7.12 | 7.12 | 1.42% | 194,338 |
| Jan 16, 2025 | 6.90 | 7.13 | 6.86 | 7.02 | 7.02 | -0.14% | 382,109 |