SGIOF

Shionogi (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Shionogi and Company Ltd (PK) SGIOF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 57.85 0.00 0.00 0.00 57.85 08:20:38
more quote information »

SGIOF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.1560.6055.8658.711,911-1.30-2.2%
1 Month62.2968.1555.8662.141,395-4.44-7.13%
3 Months48.9068.1548.9058.901,5438.9518.3%
6 Months63.6668.1539.8454.751,695-5.81-9.13%
1 Year56.4568.1539.8455.261,7941.402.48%
3 Years52.5075.0039.8455.271,4415.3510.19%
5 Years40.3575.000.5054.621,29417.5043.37%

SGIOF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 57.85 0.10 0.17% 58.55 58.55 56.76 4,486
Jul 09 2020 57.75 -1.25 -2.12% 58.33 58.33 57.50 965
Jul 08 2020 59.00 -0.60 -1.01% 55.86 59.00 55.86 553
Jul 07 2020 59.60 -1.00 -1.65% 57.76 60.56 57.76 2,074
Jul 06 2020 60.60 -2.61 -4.13% 59.15 60.60 59.15 1,475
Jul 02 2020 63.21 1.36 2.2% 59.41 63.21 59.41 754
Jul 01 2020 61.85 -1.65 -2.6% 59.11 63.44 59.11 778
Jun 30 2020 63.50 0.40 0.63% 64.97 64.97 60.08 808
Jun 29 2020 63.10 0.10 0.16% 64.48 64.48 59.29 924
Jun 26 2020 63.00 -0.75 -1.18% 65.83 65.83 63.00 2,199
Jun 25 2020 63.75 -1.00 -1.54% 63.90 63.90 62.97 502
Jun 24 2020 64.75 -2.00 -3.0% 68.15 68.15 63.38 1,001
Jun 23 2020 66.75 -0.25 -0.37% 67.50 67.50 65.43 2,544
Jun 22 2020 67.00 2.15 3.32% 65.50 67.70 65.50 1,502
Jun 19 2020 64.85 1.70 2.69% 65.50 65.50 64.85 1,671
Jun 18 2020 63.15 -0.60 -0.94% 62.83 63.15 62.83 560
Jun 17 2020 63.75 -0.88 -1.36% 65.94 65.94 62.11 739
Jun 16 2020 64.63 3.13 5.09% 64.63 64.63 64.63 436
Jun 15 2020 61.50 1.44 2.4% 62.29 62.29 59.53 2,533
See More Historical Prices »


Your Recent History
USOTC
SGIOF
Shionogi (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.