Shionogi & Co., Ltd. (SGIOY)
OTCMKTS
· Delayed Price · Currency is USD
8.48
-0.09 (-1.05%)
Jun 20, 2025, 3:50 PM EDT
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 8.27 | 8.61 | 8.27 | 8.48 | 8.48 | -1.05% | 45,192 |
| Jun 18, 2025 | 8.51 | 8.59 | 8.51 | 8.57 | 8.57 | 0.59% | 55,295 |
| Jun 17, 2025 | 8.27 | 8.59 | 8.27 | 8.52 | 8.52 | -1.35% | 55,634 |
| Jun 16, 2025 | 8.59 | 8.71 | 8.45 | 8.64 | 8.64 | 1.02% | 49,124 |
| Jun 13, 2025 | 8.52 | 8.63 | 8.40 | 8.55 | 8.55 | 0.12% | 132,148 |
| Jun 12, 2025 | 8.49 | 8.54 | 8.37 | 8.54 | 8.54 | -1.27% | 54,781 |
| Jun 11, 2025 | 8.54 | 8.67 | 8.46 | 8.65 | 8.65 | 2.37% | 51,504 |
| Jun 10, 2025 | 8.31 | 8.60 | 8.31 | 8.45 | 8.45 | -1.05% | 47,092 |
| Jun 9, 2025 | 8.97 | 8.97 | 8.44 | 8.54 | 8.54 | 1.67% | 40,243 |
| Jun 6, 2025 | 8.15 | 8.45 | 8.15 | 8.40 | 8.40 | 0.12% | 37,806 |
| Jun 5, 2025 | 8.35 | 8.42 | 8.25 | 8.39 | 8.39 | -0.12% | 65,004 |
| Jun 4, 2025 | 8.28 | 8.43 | 8.14 | 8.40 | 8.40 | 1.20% | 55,404 |
| Jun 3, 2025 | 8.22 | 8.33 | 8.14 | 8.30 | 8.30 | -1.07% | 52,012 |
| Jun 2, 2025 | 8.50 | 8.50 | 8.22 | 8.39 | 8.39 | 1.70% | 89,246 |
| May 30, 2025 | 8.06 | 8.28 | 8.06 | 8.25 | 8.25 | 0.98% | 61,997 |
| May 29, 2025 | 7.90 | 8.21 | 7.90 | 8.17 | 8.17 | - | 51,559 |
| May 28, 2025 | 8.25 | 8.25 | 8.15 | 8.17 | 8.17 | -1.57% | 74,820 |
| May 27, 2025 | 8.62 | 8.62 | 7.98 | 8.30 | 8.30 | 2.33% | 66,935 |
| May 23, 2025 | 8.12 | 8.13 | 8.08 | 8.11 | 8.11 | -0.48% | 48,198 |
| May 22, 2025 | 8.12 | 8.15 | 8.12 | 8.15 | 8.15 | 2.26% | 83,456 |
| May 21, 2025 | 7.74 | 8.28 | 7.74 | 7.97 | 7.97 | 1.59% | 77,365 |
| May 20, 2025 | 7.79 | 7.88 | 7.70 | 7.85 | 7.85 | 2.02% | 68,698 |
| May 19, 2025 | 7.66 | 7.70 | 7.64 | 7.69 | 7.69 | 1.05% | 84,613 |
| May 16, 2025 | 7.59 | 7.61 | 7.56 | 7.61 | 7.61 | 1.63% | 110,070 |
| May 15, 2025 | 7.47 | 7.49 | 7.45 | 7.49 | 7.49 | 1.19% | 102,562 |
| May 14, 2025 | 7.80 | 7.80 | 7.38 | 7.40 | 7.40 | -1.33% | 92,605 |
| May 13, 2025 | 7.63 | 7.64 | 7.48 | 7.50 | 7.50 | -4.09% | 96,831 |
| May 12, 2025 | 8.00 | 8.05 | 7.82 | 7.82 | 7.82 | -5.10% | 119,301 |
| 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 |