Shionogi & Co., Ltd. Unsponsored ADR (SGIOY) Stock Chart & Stock Price History $8.49 +0.08 (+0.89%) As of 10/3/2025 03:53 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesInsider TradesSEC FilingsShort InterestBuy This Stock Shionogi & Co., Ltd. Unsponsored ADR Stock Price Performance The Shionogi & Co., Ltd. Unsponsored ADR (SGIOY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 20.18%, with a year-to-date return of 21.91%. In the past month, the stock has decreased 5.62%, reflecting recent market activity. As of the latest close, Shionogi & Co., Ltd. Unsponsored ADR traded at $8.49 with a market cap of $14.44 billion and volume of 59,778 shares. Five years ago, the stock traded at $12.92, representing a 34.33% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 120,243 shares. Receive SGIOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Shionogi & Co., Ltd. Unsponsored ADR and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.13%1 Month Performance-5.62%3 Month Performance-1.91%Year-To-Date Performance+21.91%1 Year Performance+20.18%5 Year Performance-34.33% SGIOY Stock Chart for Monday, October, 6, 2025 SGIOY Chart by TradingView Shionogi & Co., Ltd. Unsponsored ADR Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2025$8.41$8.49+0.89%$8.51$8.4759,778 shs$14.44 billion10/02/2025$8.67$8.41-3.00%$8.65$8.4041,391 shs$14.31 billion10/01/2025$8.75$8.67-0.91%$8.73$8.6793,372 shs$14.75 billion09/30/2025$8.75$8.75$8.76$8.6749,261 shs$14.89 billion09/29/2025$8.77$8.75-0.23%$8.80$8.7533,776 shs$14.89 billion09/26/2025$8.65$8.77+1.39%$8.82$8.7478,178 shs$14.92 billion09/25/2025$8.89$8.65-2.64%$8.68$8.6360,587 shs$14.72 billion09/24/2025$8.93$8.89-0.50%$8.95$8.8157,685 shs$15.12 billion09/23/2025$8.91$8.93+0.22%$9.00$8.8931,015 shs$15.19 billion09/22/2025$9.11$8.91-2.20%$8.93$8.8635,847 shs$15.16 billion Get the Latest News and Ratings for SGIOY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Shionogi & Co., Ltd. Unsponsored ADR and its competitors with MarketBeat's FREE daily newsletter. 09/19/2025$8.94$9.11+1.90%$9.12$9.0861,970 shs$15.50 billion09/18/2025$8.88$8.94+0.66%$8.97$8.6650,197 shs$15.21 billion09/17/2025$8.89$8.88-0.10%$8.94$8.6651,242 shs$15.11 billion09/16/2025$8.95$8.89-0.67%$9.23$8.8641,281 shs$15.13 billion09/15/2025$8.95$8.95$9.01$8.8460,206 shs$15.23 billion09/12/2025$9.05$8.95-1.10%$8.98$8.7650,649 shs$15.23 billion09/11/2025$8.97$9.05+0.95%$9.05$9.0140,296 shs$15.40 billion09/10/2025$9.06$8.97-1.05%$9.00$8.9567,847 shs$15.25 billion09/09/2025$9.12$9.06-0.66%$9.06$9.0333,314 shs$15.41 billion09/08/2025$8.99$9.12+1.45%$9.12$9.0736,545 shs$15.52 billion09/05/2025$8.73$8.99+2.98%$9.03$8.6484,376 shs$15.30 billion Related Companies MIELF Stock Price Chart SSREY Stock Price Chart DHLGY Stock Price Chart SGAPY Stock Price Chart MIELY Stock Price Chart HOCPY Stock Price Chart BHKLY Stock Price Chart CRZBY Stock Price Chart HEINY Stock Price Chart OLCLY Stock Price Chart Receive SGIOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Shionogi & Co., Ltd. Unsponsored ADR and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:SGIOY) was last updated on 10/6/2025 by MarketBeat.com Staff From Our PartnersThis soon could be the most precious company in AmericaCurrently, a brand-new, all-American factory outside San Antonio is becoming the most significant site in the ...True Market Insiders | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredIs Nvidia about to Trigger Another 150X Opportunity?Nvidia gave investors a chance to make more than 150 times their money with its AI chips, known as graphics pr...InvestorPlace | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGold surges past $3,600 … but this has beat gold by 1,000xGold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...Weiss Ratings | SponsoredMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Shionogi & Co., Ltd. Unsponsored ADR Please log in to your account or sign up in order to add this asset to your watchlist. Share Shionogi & Co., Ltd. Unsponsored ADR With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
