Shionogi & Co., Ltd. (SGIOY)
OTCMKTS · Delayed Price · Currency is USD
11.39
+0.13 (1.15%)
Feb 11, 2026, 3:34 PM EST
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.31 | 11.35 | 11.24 | 11.26 | 11.26 | -0.27% | 59,473 |
| Feb 9, 2026 | 11.08 | 11.32 | 10.80 | 11.29 | 11.29 | 3.44% | 91,636 |
| Feb 6, 2026 | 10.86 | 10.97 | 10.60 | 10.92 | 10.92 | 0.51% | 59,655 |
| Feb 5, 2026 | 10.87 | 10.91 | 10.85 | 10.86 | 10.86 | 0.84% | 97,495 |
| Feb 4, 2026 | 10.74 | 10.84 | 10.62 | 10.77 | 10.77 | 1.51% | 63,955 |
| Feb 3, 2026 | 10.52 | 10.75 | 10.32 | 10.61 | 10.61 | 2.07% | 78,810 |
| Feb 2, 2026 | 9.98 | 10.42 | 9.98 | 10.40 | 10.40 | 1.71% | 65,179 |
| Jan 30, 2026 | 10.30 | 10.30 | 10.05 | 10.22 | 10.22 | 0.99% | 50,568 |
| Jan 29, 2026 | 9.75 | 10.28 | 9.75 | 10.12 | 10.12 | 1.81% | 60,581 |
| Jan 28, 2026 | 9.84 | 10.00 | 9.82 | 9.94 | 9.94 | -0.80% | 240,518 |
| Jan 27, 2026 | 9.85 | 10.19 | 9.78 | 10.02 | 10.02 | - | 1,262,520 |
| Jan 26, 2026 | 10.00 | 10.08 | 9.83 | 10.02 | 10.02 | 0.70% | 125,929 |
| Jan 23, 2026 | 9.79 | 9.95 | 9.79 | 9.95 | 9.95 | 4.41% | 51,746 |
| Jan 22, 2026 | 9.16 | 9.54 | 9.16 | 9.53 | 9.53 | 4.04% | 131,831 |
| Jan 21, 2026 | 9.19 | 9.33 | 9.14 | 9.16 | 9.16 | -0.33% | 104,522 |
| Jan 20, 2026 | 8.82 | 9.49 | 8.82 | 9.19 | 9.19 | 2.45% | 112,063 |
| Jan 16, 2026 | 9.40 | 9.40 | 8.97 | 8.97 | 8.97 | -2.37% | 91,280 |
| Jan 15, 2026 | 9.20 | 9.23 | 9.17 | 9.19 | 9.19 | -0.35% | 56,890 |
| Jan 14, 2026 | 9.23 | 9.25 | 9.19 | 9.22 | 9.22 | 1.65% | 40,107 |
| Jan 13, 2026 | 9.14 | 9.14 | 9.07 | 9.07 | 9.07 | -2.47% | 56,660 |
| Jan 12, 2026 | 9.26 | 9.38 | 9.26 | 9.30 | 9.30 | 0.54% | 84,774 |
| Jan 9, 2026 | 9.58 | 9.58 | 9.20 | 9.25 | 9.25 | -0.54% | 59,073 |
| Jan 8, 2026 | 8.97 | 9.33 | 8.97 | 9.30 | 9.30 | 3.10% | 59,132 |
| Jan 7, 2026 | 9.04 | 9.06 | 9.02 | 9.02 | 9.02 | -0.22% | 69,446 |
| Jan 6, 2026 | 9.27 | 9.27 | 9.00 | 9.04 | 9.04 | -1.09% | 53,408 |
| Jan 5, 2026 | 9.27 | 9.27 | 9.07 | 9.14 | 9.14 | 1.33% | 124,363 |
| Jan 2, 2026 | 9.05 | 9.09 | 8.99 | 9.02 | 9.02 | 0.45% | 90,446 |
| Dec 31, 2025 | 9.00 | 9.03 | 8.98 | 8.98 | 8.98 | -0.33% | 39,900 |
| Dec 30, 2025 | 9.05 | 9.07 | 9.01 | 9.01 | 9.01 | 0.22% | 84,514 |
| Dec 29, 2025 | 8.71 | 9.06 | 8.71 | 8.99 | 8.99 | -0.66% | 74,827 |
| Dec 26, 2025 | 9.04 | 9.07 | 9.03 | 9.05 | 9.05 | 1.91% | 58,010 |
| Dec 24, 2025 | 8.86 | 8.88 | 8.85 | 8.88 | 8.88 | -0.11% | 33,882 |
| Dec 23, 2025 | 8.87 | 8.91 | 8.87 | 8.89 | 8.89 | 3.37% | 108,048 |
| Dec 22, 2025 | 8.51 | 8.60 | 8.51 | 8.60 | 8.60 | - | 134,453 |
| Dec 19, 2025 | 8.97 | 8.97 | 8.40 | 8.60 | 8.60 | -1.94% | 91,466 |
| Dec 18, 2025 | 8.75 | 8.80 | 8.61 | 8.77 | 8.77 | 1.45% | 63,521 |
| Dec 17, 2025 | 8.40 | 9.05 | 8.40 | 8.65 | 8.65 | -2.43% | 60,386 |
| Dec 16, 2025 | 8.74 | 8.92 | 8.57 | 8.86 | 8.86 | 1.26% | 147,191 |
| Dec 15, 2025 | 9.05 | 9.05 | 8.50 | 8.75 | 8.75 | 3.06% | 136,177 |
| Dec 12, 2025 | 8.50 | 8.52 | 8.48 | 8.49 | 8.49 | -0.59% | 103,009 |
| Dec 11, 2025 | 8.56 | 8.59 | 8.54 | 8.54 | 8.54 | 0.12% | 68,396 |
| Dec 10, 2025 | 8.48 | 8.56 | 8.47 | 8.53 | 8.53 | -4.05% | 66,347 |
| Dec 9, 2025 | 8.92 | 8.99 | 8.89 | 8.89 | 8.89 | 4.10% | 65,931 |
| Dec 8, 2025 | 8.59 | 8.59 | 8.51 | 8.54 | 8.54 | 0.35% | 149,967 |
| Dec 5, 2025 | 8.46 | 8.55 | 8.46 | 8.51 | 8.51 | -0.93% | 190,410 |
| Dec 4, 2025 | 8.37 | 8.66 | 8.37 | 8.59 | 8.59 | 2.02% | 65,585 |
| Dec 3, 2025 | 8.40 | 8.42 | 8.15 | 8.42 | 8.42 | 0.12% | 75,912 |
| Dec 2, 2025 | 8.43 | 8.45 | 8.40 | 8.41 | 8.41 | 0.48% | 92,798 |
| Dec 1, 2025 | 8.43 | 8.44 | 8.37 | 8.37 | 8.37 | -2.52% | 198,685 |
| Nov 28, 2025 | 8.54 | 8.59 | 8.50 | 8.59 | 8.59 | -2.43% | 54,645 |