Free Trial

Shionogi & Co., Ltd. (SGIOY) Stock Chart & Stock Price History

→ DON’T buy gold until you read this (From Sasco Gold LLC) (Ad)
Free SGIOY Stock Alerts
$9.97
-0.05 (-0.50%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

Shionogi & Co., Ltd. Stock Price Performance

5 Day
Performance
-13.53%
1 Month
Performance
-16.50%
3 Month
Performance
-25.09%
6 Month
Performance
-18.88%
Year-To-Date
Performance
-16.72%
1 Year
Performance
-8.53%
Receive SGIOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Shionogi & Co., Ltd. and its competitors with MarketBeat's FREE daily newsletter

Ad Sasco Gold LLC
Don’t make this retirement mistake
If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.
Reserve your seat here.

SGIOY Stock Chart for Monday, June, 10, 2024

SGIOY Chart by TradingView

Shionogi & Co., Ltd. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$10.02$9.97
-0.53%		$10.06$9.63200,789 shs$11.83 billion
06/07/2024$10.92$10.02
-8.21%		$10.06$10.0070,811 shs$11.89 billion
06/06/2024$11.53$10.92
-5.29%		$11.40$10.75160,527 shs$12.95 billion
06/05/2024$11.51$11.53
+0.17%		$11.54$11.4960,120 shs$13.68 billion
06/04/2024$11.26$11.51
+2.22%		$11.53$11.1873,728 shs$13.65 billion
06/03/2024$11.15$11.26
+0.99%		$11.64$11.23113,629 shs$13.36 billion
05/31/2024$11.06$11.15
+0.85%		$11.19$10.80213,679 shs$13.23 billion
05/30/2024$10.97$11.06
+0.78%		$11.10$10.90119,796 shs$13.11 billion
05/29/2024$11.04$10.97
-0.63%		$11.02$10.91219,818 shs$13.01 billion
05/28/2024$10.97$11.04
+0.64%		$11.12$11.02135,950 shs$13.10 billion
05/27/2024$10.97$10.97$11.00$10.90136,300 shs$13.01 billion
05/24/2024$10.74$10.97
+2.14%		$11.00$10.90136,318 shs$13.01 billion
05/23/2024$10.70$10.74
+0.37%		$10.86$10.74152,965 shs$12.74 billion
05/22/2024$11.20$10.70
-4.46%		$10.88$10.7089,513 shs$12.69 billion
05/21/2024$11.35$11.20
-1.32%		$11.25$10.8667,570 shs$13.29 billion
05/20/2024$11.40$11.35
-0.44%		$11.41$11.3569,576 shs$13.46 billion
05/17/2024$11.49$11.40
-0.78%		$11.42$11.3541,874 shs$13.52 billion
05/16/2024$11.69$11.49
-1.71%		$11.56$11.4965,876 shs$13.63 billion
05/15/2024$11.66$11.69
+0.26%		$11.70$11.6152,915 shs$13.87 billion
05/14/2024$12.14$11.66
-3.95%		$11.99$11.6347,978 shs$13.83 billion
05/13/2024$11.94$12.14
+1.68%		$12.25$11.7831,866 shs$14.40 billion
05/10/2024$12.03$11.94
-0.75%		$12.04$11.6326,752 shs$14.16 billion
05/09/2024$11.91$12.03
+1.01%		$12.06$11.9729,343 shs$14.27 billion
05/08/2024$11.87$11.91
+0.34%		$11.91$11.4939,352 shs$14.13 billion
05/07/2024$11.93$11.87
-0.50%		$11.95$11.5443,953 shs$14.08 billion
05/06/2024$11.90$11.93
+0.25%		$11.97$11.9070,401 shs$14.15 billion
05/03/2024$11.87$11.90
+0.25%		$11.93$11.6445,879 shs$14.12 billion
05/02/2024$11.65$11.87
+1.93%		$11.87$11.4737,936 shs$14.08 billion
05/01/2024$11.57$11.65
+0.65%		$11.70$11.6017,704 shs$13.81 billion
04/30/2024$11.79$11.57
-1.82%		$11.71$11.5432,665 shs$14.23 billion
04/29/2024$11.65$11.79
+1.16%		$11.97$11.6971,059 shs$13.98 billion
04/26/2024$11.43$11.65
+1.92%		$11.70$11.5989,694 shs$14.32 billion
04/25/2024$11.70$11.43
-2.31%		$11.47$11.3676,207 shs$14.05 billion
04/24/2024$11.83$11.70
-1.10%		$11.75$11.6733,123 shs$14.39 billion
04/23/2024$11.73$11.83
+0.85%		$11.88$11.83159,172 shs$14.55 billion
04/22/2024$11.51$11.73
+1.91%		$11.76$11.6859,037 shs$14.42 billion
04/19/2024$11.44$11.51
+0.61%		$11.58$11.4984,164 shs$14.15 billion
04/18/2024$11.46$11.44
-0.17%		$11.53$11.4069,494 shs$14.07 billion
04/17/2024$11.61$11.46
-1.29%		$11.48$11.4041,593 shs$14.09 billion
04/16/2024$11.59$11.61
+0.17%		$11.65$11.5873,357 shs$14.28 billion
DON’T buy gold until you read this (Ad)

If you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.

Reserve your seat here.
04/15/2024$11.76$11.59
-1.45%		$11.70$11.5947,087 shs$14.25 billion
04/12/2024$12.02$11.78
-2.00%		$11.88$11.7823,533 shs$14.48 billion
04/11/2024$11.86$12.02
+1.35%		$12.02$11.6143,141 shs$14.78 billion
04/10/2024$12.28$11.86
-3.41%		$11.91$11.8148,885 shs$14.58 billion
04/09/2024$12.38$12.28
-0.78%		$12.29$12.2226,921 shs$15.10 billion
04/08/2024$12.49$12.38
-0.92%		$12.41$12.3327,113 shs$15.22 billion
04/05/2024$12.42$12.49
+0.56%		$12.54$12.4839,739 shs$15.36 billion
04/04/2024$12.52$12.42
-0.80%		$12.53$12.3728,956 shs$15.27 billion
04/03/2024$12.52$12.52$12.53$12.4534,047 shs$15.39 billion
04/02/2024$12.52$12.52$12.89$12.3224,689 shs$15.39 billion
04/01/2024$12.74$12.52
-1.73%		$12.57$12.4724,689 shs$15.39 billion
03/29/2024$12.74$12.74$12.77$12.7454,373 shs$15.66 billion
03/28/2024$12.79$12.74
-0.39%		$12.77$12.7454,373 shs$15.66 billion
03/27/2024$12.79$12.79$12.81$12.7737,575 shs$15.73 billion
03/26/2024$12.84$12.79
-0.35%		$12.81$12.7644,791 shs$15.73 billion
03/25/2024$12.86$12.84
-0.19%		$12.86$12.4721,594 shs$15.78 billion
03/22/2024$12.93$12.86
-0.54%		$12.91$12.8624,354 shs$15.81 billion
03/21/2024$12.97$12.93
-0.31%		$12.97$12.8723,136 shs$15.90 billion
03/20/2024$12.93$12.97
+0.31%		$13.09$12.9421,690 shs$15.95 billion
03/19/2024$13.10$12.93
-1.26%		$12.98$12.9043,402 shs$15.90 billion
03/18/2024$12.80$13.10
+2.30%		$13.10$13.0625,761 shs$16.10 billion
03/15/2024$13.07$13.09
+0.15%		$13.09$12.7557,709 shs$16.09 billion
03/14/2024$13.24$13.07
-1.28%		$13.13$13.0557,587 shs$16.07 billion
03/13/2024$13.14$13.24
+0.76%		$13.29$13.2411,519 shs$16.28 billion
03/12/2024$13.25$13.14
-0.83%		$13.19$13.1033,973 shs$16.16 billion
03/11/2024$13.31$13.25
-0.45%		$13.25$13.2217,301 shs$16.29 billion

Related Companies:
This page (OTCMKTS:SGIOY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored