Shionogi & Co., Ltd. (SGIOY)
OTCMKTS · Delayed Price · Currency is USD
9.67
+0.21 (2.22%)
At close: Nov 9, 2026
SGIOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.72 | 9.72 | 9.58 | 9.67 | 9.67 | 2.22% | 66,133 |
| Nov 6, 2026 | 9.53 | 9.53 | 9.35 | 9.46 | 9.46 | -4.44% | 63,335 |
| Nov 5, 2026 | 9.99 | 10.07 | 9.90 | 9.90 | 9.90 | 3.45% | 73,749 |
| Nov 4, 2026 | 9.55 | 9.59 | 9.51 | 9.57 | 9.57 | 0.63% | 38,282 |
| Nov 3, 2026 | 9.50 | 9.57 | 9.47 | 9.51 | 9.51 | -0.52% | 44,879 |
| Nov 2, 2026 | 9.24 | 9.56 | 9.24 | 9.56 | 9.56 | 0.42% | 63,711 |
| Oct 30, 2026 | 9.50 | 9.57 | 9.30 | 9.52 | 9.52 | 0.85% | 49,885 |
| Oct 29, 2026 | 9.46 | 9.64 | 9.32 | 9.44 | 9.44 | 0.11% | 50,488 |
| Oct 28, 2026 | 9.40 | 9.49 | 9.39 | 9.43 | 9.43 | -1.67% | 64,587 |
| Oct 27, 2026 | 9.87 | 9.99 | 9.56 | 9.59 | 9.59 | -0.72% | 41,149 |
| Oct 26, 2026 | 9.69 | 9.85 | 9.43 | 9.66 | 9.66 | 0.52% | 52,024 |
| Oct 23, 2026 | 9.80 | 9.80 | 9.60 | 9.61 | 9.61 | - | 39,761 |
| Oct 22, 2026 | 10.03 | 10.03 | 9.56 | 9.61 | 9.61 | 1.48% | 51,964 |
| Oct 21, 2026 | 9.61 | 9.61 | 9.41 | 9.47 | 9.47 | 0.64% | 54,400 |
| Oct 20, 2026 | 9.33 | 9.44 | 9.29 | 9.41 | 9.41 | 2.51% | 96,044 |
| Oct 19, 2026 | 8.93 | 9.60 | 8.93 | 9.18 | 9.18 | - | 63,196 |
| Oct 16, 2026 | 9.36 | 9.36 | 9.18 | 9.18 | 9.18 | 0.55% | 163,940 |
| Oct 15, 2026 | 9.53 | 9.53 | 8.95 | 9.13 | 9.13 | 4.10% | 120,071 |
| Oct 14, 2026 | 8.86 | 8.86 | 8.72 | 8.77 | 8.77 | -0.45% | 133,838 |
| Oct 13, 2026 | 8.66 | 8.85 | 8.66 | 8.81 | 8.81 | 1.50% | 118,892 |
| Oct 12, 2026 | 8.75 | 8.75 | 8.47 | 8.68 | 8.68 | -0.23% | 143,964 |
| Oct 9, 2026 | 8.75 | 8.79 | 8.64 | 8.70 | 8.70 | -0.57% | 131,152 |
| Oct 8, 2026 | 8.41 | 8.90 | 8.41 | 8.75 | 8.75 | 0.23% | 81,507 |
| Oct 7, 2026 | 8.74 | 9.06 | 8.47 | 8.73 | 8.73 | 0.58% | 126,153 |
| Oct 6, 2026 | 9.07 | 9.07 | 8.67 | 8.68 | 8.68 | 2.48% | 168,646 |
| Oct 5, 2026 | 8.76 | 8.76 | 8.40 | 8.47 | 8.47 | -3.75% | 127,013 |
| Oct 2, 2026 | 8.90 | 8.90 | 8.61 | 8.80 | 8.80 | -1.35% | 72,318 |
| Oct 1, 2026 | 8.66 | 8.98 | 8.66 | 8.92 | 8.92 | -1.55% | 89,550 |
| Sep 30, 2026 | 9.12 | 9.14 | 9.05 | 9.06 | 9.06 | -0.22% | 66,595 |
| Sep 29, 2026 | 8.95 | 9.12 | 8.92 | 9.08 | 9.08 | -1.94% | 72,270 |
| Sep 28, 2026 | 9.45 | 9.45 | 9.18 | 9.26 | 9.26 | -0.11% | 48,347 |
| Sep 25, 2026 | 9.05 | 9.66 | 9.05 | 9.27 | 9.27 | 0.76% | 37,169 |
| Sep 24, 2026 | 8.83 | 9.20 | 8.83 | 9.20 | 9.20 | -1.50% | 74,200 |
| Sep 23, 2026 | 9.52 | 9.86 | 9.30 | 9.34 | 9.34 | -0.64% | 87,213 |
| Sep 22, 2026 | 9.32 | 9.50 | 9.32 | 9.40 | 9.40 | -0.32% | 77,598 |
| Sep 21, 2026 | 9.77 | 9.77 | 9.12 | 9.43 | 9.43 | 1.18% | 58,839 |
| Sep 18, 2026 | 9.73 | 9.73 | 9.01 | 9.32 | 9.32 | -2.51% | 65,594 |
| Sep 17, 2026 | 9.21 | 9.78 | 9.21 | 9.56 | 9.56 | 3.24% | 90,681 |
| Sep 16, 2026 | 9.69 | 9.69 | 9.23 | 9.26 | 9.26 | -1.17% | 48,534 |
| Sep 15, 2026 | 9.37 | 9.69 | 9.35 | 9.37 | 9.37 | - | 431,287 |
| Sep 14, 2026 | 9.22 | 9.45 | 9.15 | 9.37 | 9.37 | 2.52% | 1,834,274 |
| Sep 11, 2026 | 8.81 | 9.45 | 8.81 | 9.14 | 9.14 | 1.11% | 114,012 |
| Sep 10, 2026 | 9.00 | 9.44 | 8.91 | 9.04 | 9.04 | 0.22% | 202,000 |
| Sep 9, 2026 | 9.04 | 9.21 | 8.99 | 9.02 | 9.02 | -3.22% | 244,169 |
| Sep 8, 2026 | 9.21 | 9.69 | 9.21 | 9.32 | 9.32 | 0.76% | 112,397 |
| 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 |