SGIOF

Shionogi (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Previous Close Last Traded
-1.17 -1.98% 57.90 57.90 58.28 58.28 59.07 15:41:59
more quote information »

SGIOF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week61.5461.5457.2059.771,749-3.64-5.91%
1 Month58.3361.5456.1559.351,924-0.43-0.74%
3 Months55.137168.1552.0059.981,7322.765.01%
6 Months58.4968.1539.8455.441,791-0.59-1.01%
1 Year52.8968.1539.8455.801,7945.019.47%
3 Years52.5075.0039.8455.501,4615.4010.29%
5 Years43.176675.000.5054.891,31814.7234.1%

SGIOF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 57.90 -1.17 -1.98% 58.28 58.28 57.90 1,526
Aug 05 2020 59.07 -0.09 -0.15% 57.49 59.07 57.49 3,051
Aug 04 2020 59.16 0.95 1.63% 57.30 59.17 57.30 921
Aug 03 2020 58.21 -2.11 -3.5% 58.38 58.38 57.20 699
Jul 31 2020 60.32 -1.08 -1.76% 60.56 60.56 58.58 2,621
Jul 30 2020 61.40 0.08 0.13% 61.54 61.54 61.40 1,453
Jul 29 2020 61.32 0.52 0.86% 60.42 61.32 60.42 1,219
Jul 28 2020 60.80 0.50 0.83% 61.29 61.29 60.80 716
Jul 27 2020 60.30 0.80 1.34% 59.75 60.30 59.75 2,232
Jul 24 2020 59.50 0.00 0.0% 59.50 59.50 59.50 0
Jul 23 2020 59.50 -0.40 -0.67% 58.02 59.50 58.02 604
Jul 22 2020 59.90 -0.70 -1.16% 60.31 60.31 59.90 1,048
Jul 21 2020 60.60 1.85 3.15% 61.35 61.35 60.60 2,200
Jul 20 2020 58.75 -0.10 -0.17% 59.00 59.84 57.54 5,247
Jul 17 2020 58.85 0.85 1.47% 58.85 58.85 58.85 758
Jul 16 2020 58.00 -1.25 -2.11% 58.00 58.00 57.5135 338
Jul 15 2020 59.25 -0.10 -0.17% 59.33 59.45 58.20 3,652
Jul 14 2020 59.35 1.50 2.59% 56.15 59.67 56.15 2,414
Jul 13 2020 57.85 0.00 0.0% 57.85 57.85 57.85 0
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
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.