Free Trial

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

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free SGIOY Stock Alerts
$11.04
+0.07 (+0.64%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

Shionogi & Co., Ltd. Stock Price Performance

5 Day
Performance
+2.79%
1 Month
Performance
-5.24%
3 Month
Performance
-9.29%
6 Month
Performance
-5.80%
Year-To-Date
Performance
-7.78%
1 Year
Performance
+0.27%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

SGIOY Stock Chart for Tuesday, May, 28, 2024

SGIOY Chart by TradingView

Shionogi & Co., Ltd. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
03/08/2024$13.44$13.31
-0.95%		$13.67$13.0415,343 shs$16.37 billion
03/07/2024$13.21$13.44
+1.71%		$13.67$13.0016,820 shs$16.52 billion
03/06/2024$12.94$13.21
+2.14%		$13.26$12.9934,831 shs$16.24 billion
03/05/2024$12.78$12.94
+1.21%		$12.99$12.5436,528 shs$15.90 billion
03/04/2024$12.63$12.78
+1.19%		$13.08$12.4622,692 shs$15.71 billion
03/01/2024$12.40$12.63
+1.85%		$12.65$12.5224,167 shs$15.53 billion
02/29/2024$12.17$12.40
+1.89%		$12.49$12.0236,899 shs$15.25 billion
02/28/2024$12.22$12.17
-0.41%		$12.47$12.1422,782 shs$14.96 billion
02/27/2024$12.22$12.22$12.42$12.1842,382 shs$15.03 billion

Related Companies:
This page (OTCMKTS:SGIOY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings