Shionogi & Co., Ltd. (SGIOY)
OTCMKTS · Delayed Price · Currency is USD
9.25
-0.27 (-2.84%)
Sep 4, 2026, 4:00 PM EST
SGIOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.58 | 9.58 | 9.22 | 9.25 | 9.25 | -3.24% | 54,723 |
| Sep 3, 2026 | 9.50 | 9.57 | 9.49 | 9.56 | 9.56 | 2.14% | 222,872 |
| Sep 2, 2026 | 9.34 | 9.39 | 9.32 | 9.36 | 9.36 | 2.41% | 48,044 |
| Sep 1, 2026 | 9.19 | 9.19 | 9.07 | 9.14 | 9.14 | 1.11% | 79,516 |
| Aug 31, 2026 | 9.04 | 9.06 | 9.02 | 9.04 | 9.04 | - | 67,439 |
| Aug 28, 2026 | 9.11 | 9.15 | 9.02 | 9.04 | 9.04 | -0.55% | 49,477 |
| Aug 27, 2026 | 9.03 | 9.10 | 9.03 | 9.09 | 9.09 | -0.33% | 48,296 |
| Aug 26, 2026 | 9.15 | 9.15 | 9.09 | 9.12 | 9.12 | -0.33% | 39,682 |
| Aug 25, 2026 | 9.13 | 9.15 | 9.08 | 9.15 | 9.15 | - | 93,349 |
| Aug 24, 2026 | 9.09 | 9.15 | 9.09 | 9.15 | 9.15 | -0.33% | 56,303 |
| Aug 21, 2026 | 9.14 | 9.18 | 9.12 | 9.18 | 9.18 | 0.66% | 44,845 |
| Aug 20, 2026 | 9.11 | 9.17 | 9.11 | 9.12 | 9.12 | 0.22% | 63,396 |
| Aug 19, 2026 | 8.99 | 9.10 | 8.99 | 9.10 | 9.10 | 3.76% | 62,570 |
| Aug 18, 2026 | 8.84 | 8.89 | 8.77 | 8.77 | 8.77 | 0.11% | 86,594 |
| Aug 17, 2026 | 8.80 | 8.80 | 8.73 | 8.76 | 8.76 | -0.90% | 99,765 |
| Aug 14, 2026 | 8.81 | 8.87 | 8.78 | 8.84 | 8.84 | 0.34% | 69,306 |
| Aug 13, 2026 | 8.80 | 8.85 | 8.79 | 8.81 | 8.81 | -0.34% | 95,282 |
| Aug 12, 2026 | 8.84 | 8.89 | 8.83 | 8.84 | 8.84 | -0.36% | 106,292 |
| Aug 11, 2026 | 8.82 | 8.98 | 8.82 | 8.87 | 8.87 | -0.09% | 63,990 |
| Aug 10, 2026 | 8.90 | 8.95 | 8.70 | 8.88 | 8.88 | -0.22% | 107,260 |
| Aug 7, 2026 | 8.84 | 8.93 | 8.79 | 8.90 | 8.90 | 0.34% | 77,464 |
| Aug 6, 2026 | 8.91 | 8.94 | 8.83 | 8.87 | 8.87 | 2.07% | 106,129 |
| Aug 5, 2026 | 8.72 | 8.78 | 8.68 | 8.69 | 8.69 | -0.97% | 92,669 |
| Aug 4, 2026 | 8.76 | 8.80 | 8.76 | 8.78 | 8.78 | -6.95% | 119,079 |
| Aug 3, 2026 | 9.70 | 10.02 | 8.95 | 9.43 | 9.43 | 4.31% | 118,744 |
| Jul 31, 2026 | 8.98 | 9.08 | 8.95 | 9.04 | 9.04 | -4.54% | 42,886 |
| Jul 30, 2026 | 8.95 | 9.49 | 8.95 | 9.47 | 9.47 | 1.50% | 78,796 |
| Jul 29, 2026 | 9.22 | 9.35 | 9.22 | 9.33 | 9.33 | 5.42% | 158,669 |
| Jul 28, 2026 | 8.89 | 8.89 | 8.74 | 8.85 | 8.85 | 0.68% | 104,585 |
| Jul 27, 2026 | 8.85 | 8.85 | 8.76 | 8.79 | 8.79 | 1.27% | 179,394 |
| Jul 24, 2026 | 8.74 | 8.74 | 8.67 | 8.68 | 8.68 | 0.58% | 180,442 |
| Jul 23, 2026 | 8.64 | 8.64 | 8.59 | 8.63 | 8.63 | -1.37% | 131,778 |
| Jul 22, 2026 | 8.78 | 8.80 | 8.74 | 8.75 | 8.75 | -1.57% | 89,348 |
| Jul 21, 2026 | 8.90 | 8.90 | 8.82 | 8.89 | 8.89 | 0.68% | 76,172 |
| Jul 20, 2026 | 8.84 | 8.94 | 8.81 | 8.83 | 8.83 | 0.11% | 167,224 |
| Jul 17, 2026 | 8.81 | 8.86 | 8.81 | 8.82 | 8.82 | 1.03% | 128,383 |
| Jul 16, 2026 | 8.69 | 8.73 | 8.68 | 8.73 | 8.73 | 0.34% | 173,044 |
| Jul 15, 2026 | 8.72 | 8.73 | 8.68 | 8.70 | 8.70 | -2.58% | 123,364 |
| Jul 14, 2026 | 8.87 | 8.96 | 8.87 | 8.93 | 8.93 | 3.24% | 185,562 |
| Jul 13, 2026 | 8.70 | 8.73 | 8.64 | 8.65 | 8.65 | -1.03% | 206,071 |
| Jul 10, 2026 | 8.75 | 8.77 | 8.71 | 8.74 | 8.74 | - | 112,943 |
| Jul 9, 2026 | 8.67 | 8.75 | 8.67 | 8.74 | 8.74 | -0.46% | 180,438 |
| Jul 8, 2026 | 8.76 | 8.79 | 8.74 | 8.78 | 8.78 | -1.46% | 215,102 |
| Jul 7, 2026 | 9.00 | 9.01 | 8.90 | 8.91 | 8.91 | -0.67% | 249,397 |
| Jul 6, 2026 | 8.66 | 9.00 | 8.66 | 8.97 | 8.97 | 3.82% | 260,471 |
| Jul 2, 2026 | 8.67 | 8.71 | 8.53 | 8.64 | 8.64 | 2.98% | 254,000 |
| Jul 1, 2026 | 8.39 | 8.42 | 8.36 | 8.39 | 8.39 | -1.76% | 177,262 |
| Jun 30, 2026 | 8.52 | 8.58 | 8.51 | 8.54 | 8.54 | -1.27% | 339,138 |
| Jun 29, 2026 | 8.32 | 8.66 | 8.32 | 8.65 | 8.65 | 1.53% | 362,940 |
| Jun 26, 2026 | 8.52 | 8.58 | 8.38 | 8.52 | 8.52 | 2.04% | 272,160 |