Shionogi & Co., Ltd. (SGIOY)
OTCMKTS · Delayed Price · Currency is USD
8.52
+0.17 (2.04%)
At close: Jun 26, 2026
SGIOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.52 | 8.54 | 8.52 | 8.53 | - | 2.16% | - |
| Jun 25, 2026 | 8.33 | 8.37 | 8.30 | 8.35 | 8.35 | -4.02% | 133,767 |
| Jun 24, 2026 | 8.54 | 8.73 | 8.54 | 8.70 | 8.70 | 0.32% | 193,958 |
| Jun 23, 2026 | 8.56 | 8.73 | 8.52 | 8.67 | 8.67 | -0.32% | 258,861 |
| Jun 22, 2026 | 8.71 | 8.74 | 8.68 | 8.70 | 8.70 | -0.80% | 334,426 |
| Jun 18, 2026 | 8.78 | 8.82 | 8.73 | 8.77 | 8.77 | - | 180,930 |
| Jun 17, 2026 | 8.83 | 8.87 | 8.76 | 8.77 | 8.77 | 0.46% | 161,423 |
| Jun 16, 2026 | 8.60 | 8.75 | 8.52 | 8.73 | 8.73 | -1.36% | 192,021 |
| Jun 15, 2026 | 9.02 | 9.02 | 8.82 | 8.85 | 8.85 | 2.31% | 328,349 |
| Jun 12, 2026 | 8.63 | 8.67 | 8.59 | 8.65 | 8.65 | -0.23% | 154,681 |
| Jun 11, 2026 | 8.60 | 8.72 | 8.58 | 8.67 | 8.67 | 0.58% | 241,159 |
| Jun 10, 2026 | 8.29 | 8.73 | 8.29 | 8.62 | 8.62 | 0.70% | 159,630 |
| Jun 9, 2026 | 8.98 | 8.98 | 8.50 | 8.56 | 8.56 | -3.93% | 243,570 |
| Jun 8, 2026 | 8.90 | 8.93 | 8.84 | 8.91 | 8.91 | 1.71% | 322,868 |
| Jun 5, 2026 | 8.91 | 8.96 | 8.76 | 8.76 | 8.76 | -0.79% | 168,124 |
| Jun 4, 2026 | 8.88 | 8.93 | 8.79 | 8.83 | 8.83 | 0.68% | 212,070 |
| Jun 3, 2026 | 8.81 | 8.81 | 8.73 | 8.77 | 8.77 | -0.79% | 192,398 |
| Jun 2, 2026 | 8.84 | 8.85 | 8.79 | 8.84 | 8.84 | -0.56% | 233,485 |
| Jun 1, 2026 | 8.84 | 9.00 | 8.84 | 8.89 | 8.89 | -4.82% | 289,807 |
| May 29, 2026 | 9.34 | 9.35 | 9.05 | 9.34 | 9.34 | -1.06% | 130,572 |
| May 28, 2026 | 9.26 | 9.46 | 9.11 | 9.44 | 9.44 | 0.11% | 170,283 |
| May 27, 2026 | 9.47 | 9.51 | 9.43 | 9.43 | 9.43 | 1.07% | 172,753 |
| May 26, 2026 | 9.32 | 9.37 | 9.30 | 9.33 | 9.33 | 1.19% | 158,930 |
| May 22, 2026 | 9.06 | 9.26 | 8.75 | 9.22 | 9.22 | -0.75% | 123,354 |
| May 21, 2026 | 9.19 | 9.34 | 9.11 | 9.29 | 9.29 | -3.33% | 96,623 |
| May 20, 2026 | 9.49 | 9.63 | 9.32 | 9.61 | 9.61 | 1.69% | 73,080 |
| May 19, 2026 | 9.46 | 9.53 | 9.43 | 9.45 | 9.45 | -1.77% | 131,204 |
| May 18, 2026 | 9.70 | 9.70 | 9.56 | 9.62 | 9.62 | -0.82% | 244,343 |
| May 15, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 0.31% | 129,320 |
| May 14, 2026 | 9.62 | 9.76 | 9.50 | 9.67 | 9.67 | 3.42% | 155,622 |
| May 13, 2026 | 9.34 | 9.42 | 9.31 | 9.35 | 9.35 | 6.37% | 250,389 |
| May 12, 2026 | 9.78 | 9.78 | 8.30 | 8.79 | 8.79 | -13.57% | 1,025,036 |
| May 11, 2026 | 10.18 | 10.27 | 10.16 | 10.17 | 10.17 | 0.20% | 221,720 |
| May 8, 2026 | 10.12 | 10.16 | 10.09 | 10.15 | 10.15 | 2.16% | 140,833 |
| May 7, 2026 | 10.06 | 10.06 | 9.91 | 9.94 | 9.94 | -1.63% | 141,684 |
| May 6, 2026 | 10.05 | 10.14 | 9.97 | 10.10 | 10.10 | 2.64% | 117,746 |
| May 5, 2026 | 9.80 | 9.95 | 9.80 | 9.84 | 9.84 | -0.40% | 62,342 |
| May 4, 2026 | 9.79 | 9.92 | 9.79 | 9.88 | 9.88 | 0.20% | 132,336 |
| May 1, 2026 | 9.89 | 9.97 | 9.85 | 9.86 | 9.86 | -2.09% | 102,673 |
| Apr 30, 2026 | 10.07 | 10.09 | 10.00 | 10.07 | 10.07 | 2.97% | 151,077 |
| Apr 29, 2026 | 9.78 | 9.82 | 9.73 | 9.78 | 9.78 | -0.91% | 94,475 |
| Apr 28, 2026 | 9.57 | 9.92 | 9.57 | 9.87 | 9.87 | -0.20% | 136,468 |
| Apr 27, 2026 | 9.80 | 9.89 | 9.64 | 9.89 | 9.89 | 1.75% | 148,293 |
| Apr 24, 2026 | 9.90 | 9.90 | 9.65 | 9.72 | 9.72 | 0.62% | 133,597 |
| Apr 23, 2026 | 9.68 | 9.71 | 9.59 | 9.66 | 9.66 | 0.21% | 171,179 |
| Apr 22, 2026 | 9.68 | 9.68 | 9.59 | 9.64 | 9.64 | -0.82% | 93,639 |
| Apr 21, 2026 | 9.79 | 9.79 | 9.68 | 9.72 | 9.72 | -3.84% | 101,778 |
| Apr 20, 2026 | 10.11 | 10.12 | 10.08 | 10.11 | 10.11 | -0.80% | 86,925 |
| Apr 17, 2026 | 10.25 | 10.34 | 10.19 | 10.19 | 10.19 | -0.59% | 78,518 |
| Apr 16, 2026 | 10.26 | 10.33 | 10.21 | 10.25 | 10.25 | -1.44% | 49,208 |