Free Trial

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

Shionogi & Co., Ltd. Unsponsored ADR logo
$8.35 -0.09 (-1.07%)
As of 07/18/2025 03:51 PM Eastern

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 decreased 21.15%, with a year-to-date return of 19.97%. In the past month, the stock has decreased 2.54%, reflecting recent market activity.

As of the latest close, Shionogi & Co., Ltd. Unsponsored ADR traded at $8.35 with a market cap of $14.21 billion and volume of 60,355 shares. Five years ago, the stock traded at $14.32, representing a 41.70% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 33,464 shares.

Receive SGIOY Stock News and Ratings via Email

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

5 Day
Performance
-0.48%
1 Month
Performance
-2.54%
3 Month
Performance
+0.85%
Year-To-Date
Performance
+19.97%
1 Year
Performance
-21.15%
5 Year
Performance
-41.70%

SGIOY Stock Chart for Saturday, July, 19, 2025

Shionogi & Co., Ltd. Unsponsored ADR Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/18/2025$8.44$8.35
-1.07%
$8.36$8.3460,355 shs$14.21 billion
07/17/2025$8.38$8.44
+0.72%
$8.60$8.3181,348 shs$14.36 billion
07/16/2025$8.33$8.38
+0.60%
$8.39$8.3297,470 shs$14.26 billion
07/15/2025$8.39$8.33
-0.72%
$8.34$8.1087,945 shs$14.17 billion
07/14/2025$8.35$8.39
+0.48%
$8.40$8.29128,647 shs$14.27 billion
07/11/2025$8.43$8.35
-0.95%
$8.38$8.2763,399 shs$14.21 billion
07/10/2025$8.42$8.43
+0.15%
$8.62$8.39115,887 shs$14.34 billion
07/09/2025$8.29$8.42
+1.53%
$8.42$8.2590,374 shs$14.32 billion
07/08/2025$8.45$8.29
-1.89%
$8.31$8.25253,380 shs$14.10 billion
07/07/2025$8.65$8.45
-2.31%
$8.62$8.3673,205 shs$14.38 billion
07/04/2025$8.65$8.65$8.95$8.6349,480 shs$14.72 billion
07/03/2025$8.84$8.65
-2.15%
$8.95$8.6349,480 shs$14.72 billion
07/02/2025$8.84$8.84$8.99$8.8076,058 shs$15.04 billion
07/01/2025$8.91$8.84
-0.79%
$8.85$8.81112,070 shs$15.04 billion
06/30/2025$8.75$8.91
+1.84%
$8.94$8.7949,124 shs$15.16 billion
06/27/2025$8.79$8.75
-0.46%
$8.80$8.6155,935 shs$14.89 billion
06/26/2025$8.69$8.79
+1.21%
$8.85$8.74139,670 shs$14.96 billion
06/25/2025$8.74$8.69
-0.63%
$8.69$8.6045,850 shs$14.78 billion
06/24/2025$8.64$8.74
+1.16%
$8.78$8.7051,875 shs$14.87 billion
06/23/2025$8.48$8.64
+1.89%
$8.84$8.5186,741 shs$14.70 billion
06/20/2025$8.57$8.48
-1.03%
$8.61$8.2745,192 shs$14.43 billion
06/19/2025$8.57$8.57$8.59$8.5155,295 shs$14.58 billion
06/18/2025$8.52$8.57
+0.56%
$8.59$8.5155,295 shs$14.58 billion

This page (OTCMKTS:SGIOY) was last updated on 7/19/2025 by MarketBeat.com Staff
From Our Partners