Shionogi & Co., Ltd. (SGIOY)
OTCMKTS
· Delayed Price · Currency is USD
7.12
0.00 (0.00%)
Jan 22, 2025, 3:38 PM EST
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 7.10 | 7.20 | 7.03 | 7.03 | 7.03 | -1.26% | 86,293 |
| Jan 14, 2025 | 7.35 | 7.35 | 7.06 | 7.12 | 7.12 | -0.14% | 285,521 |
| Jan 13, 2025 | 7.32 | 7.32 | 6.90 | 7.13 | 7.13 | 0.99% | 445,403 |
| Jan 10, 2025 | 6.91 | 7.28 | 6.90 | 7.06 | 7.06 | 1.88% | 284,145 |
| Jan 8, 2025 | 6.95 | 7.18 | 6.91 | 6.93 | 6.93 | -1.00% | 207,704 |
| Jan 7, 2025 | 7.03 | 7.04 | 7.00 | 7.00 | 7.00 | 0.32% | 153,074 |
| Jan 6, 2025 | 7.07 | 7.07 | 6.96 | 6.98 | 6.98 | 0.11% | 450,942 |
| Jan 3, 2025 | 6.71 | 7.24 | 6.71 | 6.97 | 6.97 | - | 194,198 |
| Jan 2, 2025 | 7.20 | 7.20 | 6.76 | 6.97 | 6.97 | 0.14% | 197,997 |
| Dec 31, 2024 | 6.72 | 7.00 | 6.72 | 6.96 | 6.96 | -0.14% | 154,519 |
| Dec 30, 2024 | 6.81 | 7.01 | 6.76 | 6.97 | 6.97 | -0.57% | 251,287 |
| Dec 27, 2024 | 6.81 | 7.05 | 6.78 | 7.01 | 7.01 | 1.30% | 264,261 |
| Dec 26, 2024 | 6.87 | 6.92 | 6.74 | 6.92 | 6.92 | -1.14% | 206,678 |
| Dec 24, 2024 | 6.77 | 7.25 | 6.77 | 7.00 | 7.00 | 0.29% | 98,817 |
| Dec 23, 2024 | 7.07 | 7.32 | 6.81 | 6.98 | 6.98 | -0.14% | 552,749 |
| Dec 20, 2024 | 6.73 | 7.25 | 6.73 | 6.99 | 6.99 | 1.75% | 315,389 |
| Dec 19, 2024 | 6.75 | 7.15 | 6.75 | 6.87 | 6.87 | - | 371,036 |
| Dec 18, 2024 | 6.92 | 7.14 | 6.87 | 6.87 | 6.87 | -1.29% | 268,719 |
| Dec 17, 2024 | 6.75 | 7.28 | 6.75 | 6.96 | 6.96 | -0.43% | 194,575 |
| Dec 16, 2024 | 6.95 | 7.30 | 6.95 | 6.99 | 6.99 | -0.57% | 586,481 |
| Dec 13, 2024 | 6.91 | 7.11 | 6.91 | 7.03 | 7.03 | -1.75% | 175,323 |
| Dec 12, 2024 | 7.14 | 7.21 | 7.14 | 7.16 | 7.16 | -0.21% | 316,518 |
| Dec 11, 2024 | 6.88 | 7.20 | 6.88 | 7.17 | 7.17 | 0.28% | 251,446 |
| Dec 10, 2024 | 7.08 | 7.17 | 7.08 | 7.15 | 7.15 | -1.52% | 176,782 |
| Dec 9, 2024 | 7.30 | 7.36 | 7.25 | 7.26 | 7.26 | -1.36% | 331,710 |
| Dec 6, 2024 | 7.51 | 7.51 | 7.35 | 7.36 | 7.36 | 2.65% | 268,023 |
| Dec 5, 2024 | 7.11 | 7.38 | 7.10 | 7.17 | 7.17 | - | 366,657 |
| Dec 4, 2024 | 7.38 | 7.38 | 6.90 | 7.17 | 7.17 | 0.56% | 323,660 |
| Dec 3, 2024 | 6.87 | 7.17 | 6.87 | 7.13 | 7.13 | 1.28% | 258,166 |
| Dec 2, 2024 | 6.85 | 7.35 | 6.85 | 7.04 | 7.04 | 0.57% | 346,764 |
| Nov 29, 2024 | 6.79 | 7.04 | 6.79 | 7.00 | 7.00 | 0.72% | 142,516 |
| Nov 27, 2024 | 6.94 | 7.03 | 6.94 | 6.95 | 6.95 | 0.29% | 165,806 |
| Nov 26, 2024 | 6.89 | 6.97 | 6.89 | 6.93 | 6.93 | 1.02% | 246,395 |
| Nov 25, 2024 | 6.78 | 6.89 | 6.78 | 6.86 | 6.86 | 1.63% | 400,879 |
| Nov 22, 2024 | 6.79 | 6.79 | 6.57 | 6.75 | 6.75 | 1.66% | 241,509 |
| Nov 21, 2024 | 6.62 | 6.65 | 6.59 | 6.64 | 6.64 | 0.76% | 409,868 |
| Nov 20, 2024 | 6.53 | 6.87 | 6.53 | 6.59 | 6.59 | -1.64% | 223,364 |
| Nov 19, 2024 | 7.00 | 7.00 | 6.56 | 6.70 | 6.70 | 0.30% | 364,043 |
| Nov 18, 2024 | 6.80 | 6.80 | 6.55 | 6.68 | 6.68 | -1.92% | 638,363 |
| Nov 15, 2024 | 6.75 | 6.84 | 6.66 | 6.81 | 6.81 | -0.13% | 508,352 |
| Nov 14, 2024 | 6.92 | 6.92 | 6.82 | 6.82 | 6.82 | 0.44% | 418,686 |
| Nov 13, 2024 | 6.77 | 6.81 | 6.77 | 6.79 | 6.79 | -0.88% | 409,461 |
| Nov 12, 2024 | 6.94 | 7.04 | 6.81 | 6.85 | 6.85 | -1.15% | 274,993 |
| Nov 11, 2024 | 6.90 | 7.05 | 6.90 | 6.93 | 6.93 | -1.14% | 282,805 |
| Nov 8, 2024 | 6.75 | 7.02 | 6.75 | 7.01 | 7.01 | -0.28% | 135,300 |
| Nov 7, 2024 | 7.27 | 7.27 | 6.77 | 7.03 | 7.03 | 1.44% | 242,716 |
| Nov 6, 2024 | 6.77 | 6.96 | 6.77 | 6.93 | 6.93 | -2.39% | 61,996 |
| Nov 5, 2024 | 6.89 | 7.15 | 6.89 | 7.10 | 7.10 | -0.56% | 171,348 |
| Nov 4, 2024 | 7.43 | 7.43 | 6.96 | 7.14 | 7.14 | -0.14% | 207,561 |
| Nov 1, 2024 | 7.42 | 7.42 | 7.11 | 7.15 | 7.15 | 0.56% | 95,161 |
| Oct 31, 2024 | 7.20 | 7.20 | 7.06 | 7.11 | 7.11 | -0.92% | 136,664 |
| Oct 30, 2024 | 6.94 | 7.21 | 6.94 | 7.18 | 7.18 | 1.50% | 129,197 |
| Oct 29, 2024 | 7.02 | 7.08 | 7.02 | 7.07 | 7.07 | 2.17% | 164,754 |
| Oct 28, 2024 | 6.88 | 7.03 | 6.84 | 6.92 | 6.92 | 1.47% | 141,254 |
| Oct 25, 2024 | 6.80 | 6.85 | 6.78 | 6.82 | 6.82 | 0.52% | 91,673 |
| Oct 24, 2024 | 6.84 | 6.84 | 6.61 | 6.79 | 6.79 | 0.52% | 210,632 |
| Oct 23, 2024 | 6.97 | 6.97 | 6.74 | 6.75 | 6.75 | -1.32% | 203,061 |
| Oct 22, 2024 | 6.89 | 6.89 | 6.66 | 6.84 | 6.84 | -0.67% | 115,125 |
| Oct 21, 2024 | 6.92 | 6.97 | 6.88 | 6.89 | 6.89 | -0.49% | 96,435 |
| Oct 18, 2024 | 6.82 | 6.93 | 6.69 | 6.92 | 6.92 | 0.44% | 76,271 |
| Oct 17, 2024 | 6.84 | 6.92 | 6.78 | 6.89 | 6.89 | 0.44% | 198,153 |
| Oct 16, 2024 | 6.78 | 6.89 | 6.76 | 6.86 | 6.86 | -0.29% | 110,176 |
| Oct 15, 2024 | 6.98 | 6.98 | 6.85 | 6.88 | 6.88 | -0.15% | 54,139 |
| Oct 14, 2024 | 6.67 | 7.01 | 6.67 | 6.89 | 6.89 | -0.72% | 125,792 |
| Oct 11, 2024 | 6.84 | 6.95 | 6.74 | 6.94 | 6.94 | -0.14% | 83,568 |
| Oct 10, 2024 | 6.87 | 6.98 | 6.75 | 6.95 | 6.95 | 0.43% | 74,154 |
| Oct 9, 2024 | 6.92 | 6.94 | 6.90 | 6.92 | 6.92 | 0.29% | 161,729 |
| Oct 8, 2024 | 6.95 | 6.98 | 6.90 | 6.90 | 6.90 | -1.00% | 64,137 |
| Oct 7, 2024 | 7.00 | 7.01 | 6.96 | 6.97 | 6.97 | -1.27% | 72,166 |
| Oct 4, 2024 | 6.87 | 7.08 | 6.87 | 7.06 | 7.06 | 0.43% | 54,332 |
| Oct 3, 2024 | 6.80 | 7.25 | 6.80 | 7.03 | 7.03 | -1.68% | 135,740 |
| Oct 2, 2024 | 6.89 | 7.50 | 6.89 | 7.15 | 7.15 | -0.42% | 85,839 |
| Oct 1, 2024 | 7.32 | 7.52 | 7.18 | 7.18 | 7.18 | -0.18% | 70,489 |
| Sep 30, 2024 | 7.13 | 7.42 | 7.11 | 7.19 | 7.19 | -2.97% | 86,812 |
| Sep 27, 2024 | 7.27 | 7.49 | 7.01 | 7.41 | 7.41 | -1.07% | 53,835 |
| Sep 26, 2024 | 7.49 | 7.50 | 7.43 | 7.49 | 7.49 | 3.21% | 71,223 |
| Sep 25, 2024 | 7.07 | 7.39 | 7.07 | 7.26 | 7.26 | -1.36% | 29,688 |
| Sep 24, 2024 | 7.44 | 7.64 | 7.25 | 7.36 | 7.36 | -1.77% | 333,556 |
| Sep 23, 2024 | 7.37 | 7.56 | 7.25 | 7.49 | 7.49 | - | 44,686 |
| Sep 20, 2024 | 7.48 | 7.49 | 7.40 | 7.49 | 7.49 | -0.09% | 44,460 |
| Sep 19, 2024 | 7.75 | 7.75 | 7.43 | 7.50 | 7.50 | 1.81% | 32,749 |
| Sep 18, 2024 | 7.70 | 7.70 | 7.33 | 7.37 | 7.37 | -1.34% | 34,224 |
| Sep 17, 2024 | 7.52 | 7.52 | 7.45 | 7.47 | 7.47 | 0.63% | 28,371 |
| Sep 16, 2024 | 7.45 | 7.48 | 7.39 | 7.42 | 7.42 | - | 183,859 |
| Sep 13, 2024 | 7.65 | 7.65 | 7.40 | 7.42 | 7.42 | -2.97% | 34,122 |
| Sep 12, 2024 | 7.63 | 7.65 | 7.57 | 7.65 | 7.65 | 0.71% | 70,278 |
| Sep 11, 2024 | 7.59 | 7.60 | 7.52 | 7.59 | 7.59 | 0.74% | 49,663 |
| Sep 10, 2024 | 7.53 | 7.55 | 7.49 | 7.54 | 7.54 | -1.09% | 48,643 |
| Sep 9, 2024 | 7.62 | 7.64 | 7.60 | 7.62 | 7.62 | 1.42% | 50,799 |
| Sep 6, 2024 | 7.57 | 7.59 | 7.49 | 7.51 | 7.51 | -1.40% | 60,294 |
| Sep 5, 2024 | 7.61 | 7.62 | 7.57 | 7.62 | 7.62 | -0.09% | 61,222 |
| Sep 4, 2024 | 7.61 | 7.65 | 7.61 | 7.63 | 7.63 | 1.60% | 29,308 |
| Sep 3, 2024 | 7.63 | 7.63 | 7.49 | 7.51 | 7.51 | -3.01% | 71,500 |
| Aug 30, 2024 | 7.78 | 7.78 | 7.73 | 7.74 | 7.74 | 0.26% | 77,010 |
| Aug 29, 2024 | 7.72 | 7.78 | 7.72 | 7.72 | 7.72 | 1.02% | 92,041 |
| Aug 28, 2024 | 7.67 | 7.69 | 7.63 | 7.64 | 7.64 | -0.59% | 32,181 |
| Aug 27, 2024 | 7.64 | 7.69 | 7.63 | 7.69 | 7.69 | 2.03% | 35,047 |