Free Trial

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

Shionogi & Co., Ltd. logo
$8.49 +0.20 (+2.41%)
As of 05/2/2025 03:59 PM Eastern

Shionogi & Co., Ltd. Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
+11.39%
3 Month
Performance
+22.26%
6 Month
Performance
+18.67%
Year-To-Date
Performance
+21.91%
1 Year
Performance
-28.70%
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.

SGIOY Stock Chart for Saturday, May, 3, 2025

Shionogi & Co., Ltd. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$8.29$8.49
+2.41%
$8.64$8.42147,721 shs$14.44 billion
05/01/2025$8.33$8.29
-0.54%
$8.31$8.27106,368 shs$14.10 billion
04/30/2025$8.47$8.33
-1.65%
$8.43$8.2964,234 shs$14.17 billion
04/29/2025$8.43$8.47
+0.43%
$8.49$8.4152,726 shs$14.41 billion
04/28/2025$8.37$8.43
+0.76%
$8.44$8.0566,168 shs$14.35 billion
04/25/2025$8.37$8.37$8.72$8.3132,435 shs$14.24 billion
04/24/2025$8.41$8.37
-0.48%
$8.62$8.3235,924 shs$14.24 billion
04/23/2025$8.52$8.41
-1.29%
$8.48$8.3143,110 shs$14.31 billion
04/22/2025$8.37$8.52
+1.79%
$8.57$8.4655,137 shs$14.50 billion
04/21/2025$8.28$8.37
+1.09%
$8.49$8.1274,866 shs$14.24 billion
04/18/2025$8.28$8.28$8.33$8.1249,877 shs$14.09 billion
04/17/2025$8.13$8.28
+1.85%
$8.33$8.1249,877 shs$14.09 billion
04/16/2025$7.96$8.13
+2.14%
$8.16$8.0075,599 shs$13.83 billion
04/15/2025$7.78$7.96
+2.31%
$8.29$7.84150,683 shs$13.54 billion
04/14/2025$7.52$7.78
+3.46%
$7.92$7.7582,346 shs$13.24 billion
04/11/2025$7.69$7.52
-2.21%
$7.75$7.27303,964 shs$12.79 billion
04/10/2025$7.73$7.69
-0.52%
$7.75$7.43130,819 shs$13.08 billion
04/09/2025$7.60$7.73
+1.71%
$7.75$7.27133,393 shs$13.15 billion
04/09/2025$7.60$7.73
+1.71%
$7.75$7.27133,393 shs$13.15 billion
04/08/2025$7.66$7.60
-0.78%
$7.97$7.56151,572 shs$12.93 billion
04/08/2025$7.66$7.60
-0.78%
$7.97$7.56151,572 shs$12.93 billion
04/07/2025$7.66$7.66$8.09$7.55121,881 shs$13.03 billion
04/04/2025$7.62$7.66
+0.56%
$7.83$7.66136,498 shs$13.03 billion
04/03/2025$7.48$7.62
+1.84%
$7.71$7.44102,821 shs$12.96 billion
04/02/2025$7.56$7.48
-1.06%
$7.81$7.3639,608 shs$12.73 billion

This page (OTCMKTS:SGIOY) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners