Advertisement
U.S. Markets closed
S&P Futures
5,886.00 -6.50 (-0.11%) Dow Futures
43,038.00 -131.00 (-0.30%) Nasdaq Futures
20,509.75 -32.25 (-0.16%) Russell 2000 Futures
2,244.10 -2.10 (-0.09%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,757.20 -2.60 (-0.09%)
Shionogi & Co., Ltd. (SGIOY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 10:57AM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 510 |
| Oct 21, 2024 | 6.92 | 6.97 | 6.88 | 6.89 | 6.89 | 96,400 |
| Oct 18, 2024 | 6.82 | 6.93 | 6.69 | 6.92 | 6.92 | 76,300 |
| Oct 17, 2024 | 6.84 | 6.92 | 6.78 | 6.89 | 6.89 | 198,200 |
| Oct 16, 2024 | 6.78 | 6.89 | 6.76 | 6.86 | 6.86 | 110,200 |
| Oct 15, 2024 | 6.98 | 6.98 | 6.85 | 6.88 | 6.88 | 54,100 |
| Oct 14, 2024 | 6.67 | 7.01 | 6.67 | 6.89 | 6.89 | 125,800 |
| Oct 11, 2024 | 6.84 | 6.95 | 6.74 | 6.94 | 6.94 | 83,600 |
| Oct 10, 2024 | 6.86 | 6.98 | 6.75 | 6.95 | 6.95 | 74,200 |
| Oct 09, 2024 | 6.92 | 6.94 | 6.90 | 6.92 | 6.92 | 161,700 |
| Oct 08, 2024 | 6.95 | 6.98 | 6.90 | 6.90 | 6.90 | 64,100 |
| Oct 07, 2024 | 7.00 | 7.01 | 6.96 | 6.97 | 6.97 | 72,200 |
| Oct 04, 2024 | 6.87 | 7.08 | 6.87 | 7.06 | 7.06 | 54,300 |
| Oct 03, 2024 | 6.80 | 7.24 | 6.80 | 7.03 | 7.03 | 135,700 |
| Oct 02, 2024 | 6.89 | 7.50 | 6.89 | 7.15 | 7.15 | 85,800 |
| Oct 01, 2024 | 7.32 | 7.52 | 7.18 | 7.18 | 7.18 | 70,500 |
| Sep 30, 2024 | 7.13 | 7.42 | 7.11 | 7.19 | 7.19 | 86,850 |
| Sep 27, 2024 | 7.27 | 7.49 | 7.01 | 7.41 | 7.41 | 53,850 |
| Sep 26, 2024 | 7.49 | 7.50 | 7.43 | 7.49 | 7.49 | 71,250 |
| Sep 25, 2024 | 7.07 | 7.39 | 7.07 | 7.26 | 7.26 | 29,700 |
| Sep 24, 2024 | 7.44 | 7.64 | 7.25 | 7.36 | 7.36 | 333,600 |
| Sep 23, 2024 | 7.37 | 7.56 | 7.25 | 7.49 | 7.49 | 44,700 |
| Sep 20, 2024 | 7.48 | 7.49 | 7.40 | 7.49 | 7.49 | 44,400 |
| Sep 19, 2024 | 7.75 | 7.75 | 7.43 | 7.50 | 7.50 | 32,700 |
| Sep 18, 2024 | 7.70 | 7.70 | 7.33 | 7.37 | 7.37 | 34,200 |
| Sep 17, 2024 | 7.52 | 7.52 | 7.45 | 7.47 | 7.47 | 28,350 |
| Sep 16, 2024 | 7.45 | 7.48 | 7.39 | 7.42 | 7.42 | 183,900 |
| Sep 13, 2024 | 7.65 | 7.65 | 7.40 | 7.42 | 7.42 | 34,050 |
| Sep 12, 2024 | 7.63 | 7.65 | 7.57 | 7.65 | 7.65 | 70,350 |
| Sep 11, 2024 | 7.59 | 7.60 | 7.52 | 7.59 | 7.59 | 49,650 |
| Sep 10, 2024 | 7.53 | 7.55 | 7.49 | 7.54 | 7.54 | 48,600 |
| Sep 09, 2024 | 7.62 | 7.64 | 7.60 | 7.62 | 7.62 | 50,850 |
| Sep 06, 2024 | 7.57 | 7.59 | 7.49 | 7.51 | 7.51 | 60,300 |
| Sep 05, 2024 | 7.61 | 7.62 | 7.57 | 7.62 | 7.62 | 61,200 |
| Sep 04, 2024 | 7.61 | 7.65 | 7.61 | 7.63 | 7.63 | 29,250 |
| Sep 03, 2024 | 7.63 | 7.63 | 7.49 | 7.51 | 7.51 | 71,550 |
| Aug 30, 2024 | 7.78 | 7.78 | 7.73 | 7.74 | 7.74 | 76,950 |
| Aug 29, 2024 | 7.72 | 7.78 | 7.72 | 7.72 | 7.72 | 92,100 |
| Aug 28, 2024 | 7.67 | 7.69 | 7.63 | 7.64 | 7.64 | 32,250 |
| Aug 27, 2024 | 7.64 | 7.69 | 7.63 | 7.69 | 7.69 | 35,100 |
| Aug 26, 2024 | 7.57 | 7.59 | 7.53 | 7.53 | 7.53 | 35,550 |
| Aug 23, 2024 | 7.53 | 7.67 | 7.41 | 7.66 | 7.66 | 85,800 |
| Aug 22, 2024 | 7.67 | 7.67 | 7.59 | 7.60 | 7.60 | 49,800 |
| Aug 21, 2024 | 7.24 | 7.58 | 7.24 | 7.55 | 7.55 | 74,100 |
| Aug 20, 2024 | 7.45 | 7.53 | 7.45 | 7.50 | 7.50 | 34,200 |
| Aug 19, 2024 | 7.37 | 7.40 | 7.37 | 7.39 | 7.39 | 53,250 |
| Aug 16, 2024 | 7.35 | 7.43 | 7.27 | 7.31 | 7.31 | 33,450 |
| Aug 15, 2024 | 7.23 | 7.24 | 7.21 | 7.21 | 7.21 | 39,000 |
| Aug 14, 2024 | 7.11 | 7.14 | 7.10 | 7.12 | 7.12 | 33,000 |
| Aug 13, 2024 | 7.15 | 7.19 | 7.13 | 7.19 | 7.19 | 59,550 |
| Aug 12, 2024 | 6.99 | 7.11 | 6.89 | 7.10 | 7.10 | 114,450 |
| Aug 09, 2024 | 7.06 | 7.14 | 7.05 | 7.05 | 7.05 | 75,300 |
| Aug 08, 2024 | 7.04 | 7.12 | 7.03 | 7.09 | 7.09 | 109,050 |
| Aug 07, 2024 | 7.05 | 7.11 | 6.94 | 6.99 | 6.99 | 193,500 |
| Aug 06, 2024 | 6.96 | 6.99 | 6.91 | 6.93 | 6.93 | 170,850 |
| Aug 05, 2024 | 6.93 | 7.26 | 6.89 | 7.06 | 7.06 | 142,350 |
| Aug 02, 2024 | 7.13 | 7.13 | 7.04 | 7.04 | 7.04 | 68,850 |
| Aug 01, 2024 | 6.99 | 7.05 | 6.95 | 6.97 | 6.97 | 78,600 |
| Jul 31, 2024 | 7.18 | 7.27 | 7.09 | 7.27 | 7.27 | 100,950 |
| Jul 30, 2024 | 6.98 | 7.09 | 6.98 | 7.09 | 7.09 | 84,900 |
| Jul 29, 2024 | 6.93 | 7.07 | 6.93 | 7.03 | 7.03 | 186,300 |
| Jul 26, 2024 | 7.29 | 7.34 | 7.29 | 7.33 | 7.33 | 60,900 |
| Jul 25, 2024 | 7.21 | 7.25 | 7.06 | 7.21 | 7.21 | 228,750 |
| Jul 24, 2024 | 7.00 | 7.24 | 7.00 | 7.14 | 7.14 | 113,550 |
| Jul 23, 2024 | 7.21 | 7.35 | 7.11 | 7.33 | 7.33 | 166,650 |
| Jul 22, 2024 | 7.09 | 7.19 | 7.09 | 7.17 | 7.17 | 78,750 |
| Jul 19, 2024 | 7.10 | 7.14 | 7.06 | 7.06 | 7.06 | 1,506,150 |
| Jul 18, 2024 | 7.14 | 7.15 | 7.05 | 7.06 | 7.06 | 330,600 |
| Jul 17, 2024 | 6.78 | 7.05 | 6.78 | 6.96 | 6.96 | 227,850 |
| Jul 16, 2024 | 6.91 | 6.95 | 6.90 | 6.95 | 6.95 | 91,950 |
| Jul 15, 2024 | 6.98 | 7.01 | 6.95 | 6.98 | 6.98 | 138,900 |
| Jul 12, 2024 | 6.71 | 7.03 | 6.71 | 6.99 | 6.99 | 208,650 |
| Jul 11, 2024 | 6.83 | 6.99 | 6.83 | 6.91 | 6.91 | 163,500 |
| Jul 10, 2024 | 6.69 | 6.71 | 6.65 | 6.69 | 6.69 | 238,350 |
| Jul 09, 2024 | 6.55 | 6.55 | 6.52 | 6.55 | 6.55 | 176,100 |
| Jul 08, 2024 | 6.43 | 6.52 | 6.43 | 6.47 | 6.47 | 271,350 |
| Jul 05, 2024 | 6.23 | 6.47 | 6.23 | 6.42 | 6.42 | 270,900 |
| Jul 03, 2024 | 6.37 | 6.39 | 6.37 | 6.38 | 6.38 | 73,350 |
| Jul 02, 2024 | 6.39 | 6.41 | 6.37 | 6.41 | 6.41 | 566,100 |
| Jul 01, 2024 | 6.70 | 6.70 | 6.22 | 6.39 | 6.39 | 576,900 |
| Jun 28, 2024 | 6.51 | 6.54 | 6.31 | 6.47 | 6.47 | 952,050 |
| Jun 27, 2024 | 6.55 | 6.55 | 6.39 | 6.45 | 6.45 | 131,850 |
| Jun 26, 2024 | 6.30 | 6.51 | 6.30 | 6.40 | 6.40 | 220,650 |
| Jun 25, 2024 | 6.27 | 6.67 | 6.27 | 6.42 | 6.42 | 493,800 |
| Jun 24, 2024 | 6.38 | 6.40 | 6.34 | 6.35 | 6.35 | 514,200 |
| Jun 21, 2024 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | 218,550 |
| Jun 20, 2024 | 6.27 | 6.41 | 6.27 | 6.40 | 6.40 | 261,900 |
| Jun 18, 2024 | 6.44 | 6.45 | 6.29 | 6.40 | 6.40 | 2,088,450 |
| Jun 17, 2024 | 6.38 | 6.49 | 6.38 | 6.49 | 6.49 | 358,800 |
| Jun 14, 2024 | 6.25 | 6.40 | 6.25 | 6.36 | 6.36 | 608,100 |
| Jun 13, 2024 | 6.43 | 6.43 | 6.37 | 6.37 | 6.37 | 670,050 |
| Jun 12, 2024 | 6.53 | 6.53 | 6.44 | 6.45 | 6.45 | 318,150 |
| Jun 11, 2024 | 6.42 | 6.48 | 6.40 | 6.43 | 6.43 | 525,750 |
| Jun 10, 2024 | 6.42 | 6.71 | 6.42 | 6.65 | 6.65 | 301,200 |
| Jun 07, 2024 | 6.69 | 6.71 | 6.67 | 6.68 | 6.68 | 106,200 |
| Jun 06, 2024 | 7.60 | 7.60 | 7.17 | 7.28 | 7.28 | 292,500 |
| Jun 05, 2024 | 7.68 | 7.69 | 7.66 | 7.69 | 7.69 | 90,150 |
| Jun 04, 2024 | 7.67 | 7.69 | 7.45 | 7.67 | 7.67 | 110,550 |
| Jun 03, 2024 | 7.64 | 7.76 | 7.49 | 7.51 | 7.51 | 170,400 |
| May 31, 2024 | 7.23 | 7.47 | 7.20 | 7.47 | 7.47 | 334,650 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.