Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shionogi & Ltd Un ADR
(OP:
SGIOY
)
10.40
-0.07 (-0.67%)
Streaming Delayed Price
Updated: 2:08 PM EDT, Jul 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 15, 2024
10.47
10.51
10.43
10.47
92,692
-0.01(-0.10%)
Jul 12, 2024
10.07
10.54
10.07
10.48
139,131
+0.11(+1.06%)
Jul 11, 2024
10.25
10.48
10.25
10.37
108,951
+0.33(+3.29%)
Jul 10, 2024
10.04
10.07
9.980
10.04
158,863
+0.22(+2.24%)
Jul 09, 2024
9.830
9.830
9.780
9.820
117,416
+0.11(+1.13%)
Jul 08, 2024
9.650
9.780
9.650
9.710
180,914
+0.08(+0.83%)
Jul 05, 2024
9.340
9.700
9.340
9.630
180,579
+0.07(+0.70%)
Jul 03, 2024
9.560
9.590
9.550
9.563
48,858
-0.05(-0.49%)
Jul 02, 2024
9.580
9.620
9.560
9.610
377,360
+0.03(+0.31%)
Jul 01, 2024
10.05
10.05
9.330
9.580
384,613
-0.13(-1.34%)
Jun 28, 2024
9.460
9.810
9.460
9.710
634,669
+0.03(+0.31%)
Jun 27, 2024
9.830
9.830
9.590
9.680
87,879
+0.08(+0.83%)
Jun 26, 2024
9.760
9.760
9.450
9.600
147,061
-0.03(-0.31%)
Jun 25, 2024
9.400
10.00
9.400
9.630
329,235
+0.11(+1.16%)
Jun 24, 2024
9.575
9.600
9.510
9.520
342,754
+0.17(+1.82%)
Jun 21, 2024
9.350
9.380
9.350
9.350
145,683
-0.25(-2.60%)
Jun 20, 2024
9.430
9.620
9.410
9.600
174,639
+0.00(+0.00%)
Jun 18, 2024
9.550
9.670
9.430
9.600
1,392,265
-0.13(-1.34%)
Jun 17, 2024
9.570
9.730
9.570
9.730
239,213
+0.19(+1.94%)
Jun 14, 2024
9.490
9.600
9.380
9.545
405,420
-0.01(-0.05%)
Jun 13, 2024
9.640
9.640
9.550
9.550
446,724
-0.13(-1.34%)
Jun 12, 2024
9.790
9.790
9.660
9.680
212,096
+0.03(+0.31%)
Jun 11, 2024
9.630
9.720
9.592
9.650
350,542
-0.32(-3.21%)
Jun 10, 2024
9.630
10.06
9.630
9.970
200,789
-0.05(-0.53%)
Jun 07, 2024
10.03
10.06
10.00
10.02
70,811
-0.90(-8.21%)
Jun 06, 2024
11.40
11.40
10.75
10.92
194,960
-0.61(-5.29%)
Jun 05, 2024
11.52
11.54
11.48
11.53
60,120
+0.02(+0.17%)
Jun 04, 2024
11.51
11.53
11.18
11.51
73,728
+0.25(+2.22%)
Jun 03, 2024
11.46
11.64
11.23
11.26
113,629
+0.05(+0.45%)
May 31, 2024
10.85
11.21
10.80
11.21
223,103
+0.17(+1.54%)
May 30, 2024
10.90
11.10
10.90
11.04
123,038
+0.07(+0.64%)
May 29, 2024
10.98
11.10
10.91
10.97
220,968
-0.07(-0.63%)
May 28, 2024
11.09
11.12
11.02
11.04
135,950
+0.07(+0.64%)
May 24, 2024
10.94
11.00
10.90
10.97
136,318
+0.23(+2.14%)
May 23, 2024
10.86
10.86
10.74
10.74
153,224
+0.04(+0.37%)
May 22, 2024
10.88
10.88
10.70
10.70
89,616
-0.50(-4.46%)
May 21, 2024
10.86
11.25
10.86
11.20
67,648
-0.15(-1.32%)
May 20, 2024
11.38
11.41
11.35
11.35
69,708
-0.05(-0.44%)
May 17, 2024
11.39
11.42
11.35
11.40
41,929
-0.09(-0.78%)
May 16, 2024
11.49
11.56
11.49
11.49
65,876
-0.20(-1.71%)
May 15, 2024
11.61
11.70
11.61
11.69
52,915
+0.03(+0.26%)
May 14, 2024
11.99
11.99
11.63
11.66
47,980
-0.48(-3.95%)
May 13, 2024
11.78
12.25
11.78
12.14
31,866
+0.20(+1.68%)
May 10, 2024
11.63
12.04
11.63
11.94
26,835
-0.09(-0.75%)
May 09, 2024
11.98
12.06
11.97
12.03
29,404
+0.12(+1.01%)
May 08, 2024
11.49
11.91
11.49
11.91
39,427
+0.04(+0.34%)
May 07, 2024
11.54
11.95
11.54
11.87
43,953
-0.06(-0.50%)
May 06, 2024
11.90
11.97
11.90
11.93
70,401
+0.03(+0.25%)
May 03, 2024
11.70
11.93
11.64
11.90
46,590
+0.03(+0.25%)
May 02, 2024
11.62
11.87
11.47
11.87
37,936
+0.27(+2.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.