Shionogi & Co., Ltd. (SGIOY)
OTCMKTS
· Delayed Price · Currency is USD
8.24
+0.11 (1.35%)
May 9, 2025, 3:58 PM EDT
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.28 | 8.30 | 8.22 | 8.24 | 8.24 | 1.35% | 386,241 |
| May 8, 2025 | 8.25 | 8.27 | 8.10 | 8.13 | 8.13 | -0.28% | 118,873 |
| May 7, 2025 | 8.19 | 8.19 | 8.10 | 8.15 | 8.15 | -4.48% | 77,505 |
| May 6, 2025 | 8.24 | 8.70 | 8.24 | 8.54 | 8.54 | -0.18% | 33,429 |
| May 5, 2025 | 8.69 | 8.69 | 8.48 | 8.55 | 8.55 | 0.77% | 57,848 |
| May 2, 2025 | 8.49 | 8.64 | 8.42 | 8.49 | 8.49 | 2.41% | 147,721 |
| May 1, 2025 | 8.29 | 8.31 | 8.27 | 8.29 | 8.29 | -0.54% | 106,368 |
| Apr 30, 2025 | 8.43 | 8.43 | 8.29 | 8.33 | 8.33 | -1.65% | 64,234 |
| Apr 29, 2025 | 8.41 | 8.49 | 8.41 | 8.47 | 8.47 | 0.36% | 52,726 |
| Apr 28, 2025 | 8.05 | 8.44 | 8.05 | 8.44 | 8.44 | 0.84% | 66,168 |
| Apr 25, 2025 | 8.72 | 8.72 | 8.31 | 8.37 | 8.37 | - | 32,435 |
| Apr 24, 2025 | 8.62 | 8.62 | 8.32 | 8.37 | 8.37 | -0.48% | 35,924 |
| Apr 23, 2025 | 8.31 | 8.48 | 8.31 | 8.41 | 8.41 | -1.29% | 43,110 |
| Apr 22, 2025 | 8.50 | 8.57 | 8.46 | 8.52 | 8.52 | 1.79% | 55,137 |
| Apr 21, 2025 | 8.12 | 8.49 | 8.12 | 8.37 | 8.37 | 1.09% | 74,866 |
| Apr 17, 2025 | 8.20 | 8.33 | 8.12 | 8.28 | 8.28 | 1.85% | 49,877 |
| Apr 16, 2025 | 8.11 | 8.16 | 8.00 | 8.13 | 8.13 | 2.14% | 75,599 |
| Apr 15, 2025 | 8.04 | 8.29 | 7.84 | 7.96 | 7.96 | 2.31% | 150,683 |
| Apr 14, 2025 | 7.91 | 7.92 | 7.75 | 7.78 | 7.78 | 3.46% | 82,346 |
| Apr 11, 2025 | 7.27 | 7.75 | 7.27 | 7.52 | 7.52 | -2.21% | 303,964 |
| Apr 10, 2025 | 7.59 | 7.75 | 7.43 | 7.69 | 7.69 | -0.52% | 130,819 |
| Apr 9, 2025 | 7.27 | 7.75 | 7.27 | 7.73 | 7.73 | 1.31% | 133,393 |
| Apr 8, 2025 | 7.97 | 7.97 | 7.56 | 7.63 | 7.63 | -0.39% | 151,572 |
| Apr 7, 2025 | 7.86 | 8.09 | 7.55 | 7.66 | 7.66 | - | 121,881 |
| Apr 4, 2025 | 7.83 | 7.83 | 7.66 | 7.66 | 7.66 | 0.55% | 136,498 |
| Apr 3, 2025 | 7.44 | 7.71 | 7.44 | 7.62 | 7.62 | 1.84% | 102,821 |
| Apr 2, 2025 | 7.81 | 7.81 | 7.36 | 7.48 | 7.48 | -1.06% | 39,608 |
| Apr 1, 2025 | 7.61 | 7.62 | 7.54 | 7.56 | 7.56 | 0.80% | 87,833 |
| Mar 31, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -1.19% | 74,054 |
| 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 |