Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free SGIOY Stock Alerts
$11.40
-0.09 (-0.78%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

Shionogi & Co., Ltd. Stock Price Performance

5 Day
Performance
-2.23%
1 Month
Performance
-0.96%
3 Month
Performance
-3.72%
6 Month
Performance
-3.31%
Year-To-Date
Performance
-4.78%
1 Year
Performance
+1.24%
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 Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

SGIOY Stock Chart for Sunday, May, 19, 2024

SGIOY Chart by TradingView

Shionogi & Co., Ltd. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
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
02/26/2024$11.88$12.22
+2.86%		$12.24$11.72122,792 shs$15.03 billion
02/23/2024$11.87$11.88
+0.08%		$11.97$11.8725,206 shs$14.61 billion
02/22/2024$11.71$11.87
+1.37%		$11.88$11.83116,089 shs$14.59 billion
02/21/2024$11.86$11.71
-1.26%		$11.73$11.6838,452 shs$14.40 billion
02/20/2024$11.84$11.86
+0.17%		$11.87$11.6539,972 shs$14.58 billion
02/19/2024$11.84$11.84$11.90$11.8149,100 shs$14.56 billion

Related Companies:
This page (OTCMKTS:SGIOY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press