Shionogi & Co., Ltd. (SGIOY)
OTCMKTS
· Delayed Price · Currency is USD
8.92
+0.02 (0.22%)
Aug 15, 2025, 3:59 PM EDT
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.98 | 9.09 | 8.86 | 8.93 | 8.93 | 0.34% | 99,158 |
| Aug 14, 2025 | 9.01 | 9.13 | 8.87 | 8.90 | 8.90 | -2.41% | 73,440 |
| Aug 13, 2025 | 9.08 | 9.14 | 9.08 | 9.12 | 9.12 | 0.55% | 35,090 |
| Aug 12, 2025 | 8.88 | 9.08 | 8.88 | 9.07 | 9.07 | 1.34% | 50,364 |
| Aug 11, 2025 | 8.98 | 8.98 | 8.92 | 8.95 | 8.95 | - | 95,944 |
| Aug 8, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.11% | 63,748 |
| Aug 7, 2025 | 8.88 | 8.88 | 8.83 | 8.85 | 8.85 | -0.20% | 56,894 |
| Aug 6, 2025 | 8.55 | 8.88 | 8.55 | 8.87 | 8.87 | 1.49% | 647,997 |
| Aug 5, 2025 | 8.71 | 8.74 | 8.70 | 8.74 | 8.74 | 0.83% | 164,766 |
| Aug 4, 2025 | 8.64 | 8.67 | 8.62 | 8.67 | 8.67 | 1.38% | 42,162 |
| Aug 1, 2025 | 8.47 | 8.55 | 8.46 | 8.55 | 8.55 | 2.64% | 79,363 |
| Jul 31, 2025 | 8.36 | 8.41 | 8.31 | 8.33 | 8.33 | -1.07% | 151,307 |
| Jul 30, 2025 | 8.45 | 8.47 | 8.39 | 8.42 | 8.42 | 0.36% | 36,430 |
| Jul 29, 2025 | 8.31 | 8.60 | 8.31 | 8.39 | 8.39 | -4.88% | 59,438 |
| Jul 28, 2025 | 8.61 | 8.82 | 8.56 | 8.82 | 8.82 | 2.44% | 64,490 |
| Jul 25, 2025 | 8.33 | 8.62 | 8.33 | 8.61 | 8.61 | 0.41% | 45,232 |
| Jul 24, 2025 | 8.57 | 8.62 | 8.46 | 8.58 | 8.58 | 0.29% | 88,921 |
| Jul 23, 2025 | 8.55 | 8.56 | 8.35 | 8.55 | 8.55 | 3.76% | 53,261 |
| Jul 22, 2025 | 8.25 | 8.41 | 8.23 | 8.24 | 8.24 | -2.49% | 126,297 |
| Jul 21, 2025 | 8.34 | 8.48 | 8.34 | 8.45 | 8.45 | 1.20% | 107,219 |
| Jul 18, 2025 | 8.34 | 8.36 | 8.34 | 8.35 | 8.35 | -1.07% | 60,355 |
| Jul 17, 2025 | 8.60 | 8.60 | 8.31 | 8.44 | 8.44 | 1.08% | 81,348 |
| Jul 16, 2025 | 8.34 | 8.39 | 8.32 | 8.35 | 8.35 | 0.24% | 97,470 |
| Jul 15, 2025 | 8.10 | 8.34 | 8.10 | 8.33 | 8.33 | -0.48% | 87,945 |
| Jul 14, 2025 | 8.29 | 8.40 | 8.29 | 8.37 | 8.37 | 0.24% | 128,647 |
| Jul 11, 2025 | 8.38 | 8.38 | 8.27 | 8.35 | 8.35 | -0.95% | 63,399 |
| Jul 10, 2025 | 8.42 | 8.62 | 8.39 | 8.43 | 8.43 | 0.15% | 115,887 |
| Jul 9, 2025 | 8.25 | 8.42 | 8.25 | 8.42 | 8.42 | 1.53% | 90,374 |
| Jul 8, 2025 | 8.29 | 8.31 | 8.25 | 8.29 | 8.29 | -1.89% | 253,380 |
| Jul 7, 2025 | 8.36 | 8.62 | 8.36 | 8.45 | 8.45 | -2.31% | 73,205 |
| Jul 3, 2025 | 8.69 | 8.95 | 8.63 | 8.65 | 8.65 | -2.15% | 49,480 |
| Jul 2, 2025 | 8.80 | 8.99 | 8.80 | 8.84 | 8.84 | - | 76,058 |
| Jul 1, 2025 | 8.85 | 8.85 | 8.81 | 8.84 | 8.84 | -0.80% | 112,070 |
| Jun 30, 2025 | 8.79 | 8.94 | 8.79 | 8.91 | 8.91 | 1.84% | 49,124 |
| Jun 27, 2025 | 8.61 | 8.80 | 8.61 | 8.75 | 8.75 | -0.46% | 55,935 |
| Jun 26, 2025 | 8.85 | 8.85 | 8.74 | 8.79 | 8.79 | 1.15% | 139,670 |
| Jun 25, 2025 | 8.60 | 8.69 | 8.60 | 8.69 | 8.69 | -0.57% | 45,850 |
| Jun 24, 2025 | 8.71 | 8.78 | 8.70 | 8.74 | 8.74 | 1.16% | 51,875 |
| Jun 23, 2025 | 8.84 | 8.84 | 8.51 | 8.64 | 8.64 | 1.89% | 86,741 |
| Jun 20, 2025 | 8.27 | 8.61 | 8.27 | 8.48 | 8.48 | -1.05% | 45,192 |
| Jun 18, 2025 | 8.51 | 8.59 | 8.51 | 8.57 | 8.57 | 0.59% | 55,295 |
| Jun 17, 2025 | 8.27 | 8.59 | 8.27 | 8.52 | 8.52 | -1.35% | 55,634 |
| Jun 16, 2025 | 8.59 | 8.71 | 8.45 | 8.64 | 8.64 | 1.02% | 49,124 |
| Jun 13, 2025 | 8.52 | 8.63 | 8.40 | 8.55 | 8.55 | 0.12% | 132,148 |
| Jun 12, 2025 | 8.49 | 8.54 | 8.37 | 8.54 | 8.54 | -1.27% | 54,781 |
| Jun 11, 2025 | 8.54 | 8.67 | 8.46 | 8.65 | 8.65 | 2.37% | 51,504 |
| Jun 10, 2025 | 8.31 | 8.60 | 8.31 | 8.45 | 8.45 | -1.05% | 47,092 |
| Jun 9, 2025 | 8.97 | 8.97 | 8.44 | 8.54 | 8.54 | 1.67% | 40,243 |
| Jun 6, 2025 | 8.15 | 8.45 | 8.15 | 8.40 | 8.40 | 0.12% | 37,806 |
| Jun 5, 2025 | 8.35 | 8.42 | 8.25 | 8.39 | 8.39 | -0.12% | 65,004 |