Shionogi & Co., Ltd. SGIOY
9.87 USD +0.14 (+1.49%)
Regular-session close
9.85 Day range 9.88
8.15 52-week range 12.00
- YTD
- +9.86%
- 1 year
- +13.65%
SGIOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.87 | 9.88 | 9.85 | 9.85 | +0.13 | +1.34% | 1,711 |
| Nov 12, 2026 | 9.80 | 9.80 | 9.71 | 9.72 | +0.20 | +2.10% | 49,400 |
| Nov 11, 2026 | 9.85 | 9.85 | 9.48 | 9.52 | -0.01 | -0.10% | 40,900 |
| Nov 10, 2026 | 9.87 | 9.87 | 9.46 | 9.53 | -0.14 | -1.45% | 50,200 |
| Nov 9, 2026 | 9.72 | 9.72 | 9.58 | 9.67 | +0.21 | +2.22% | 66,100 |
| Nov 6, 2026 | 9.52 | 9.52 | 9.35 | 9.46 | -0.44 | -4.44% | 63,300 |
| Nov 5, 2026 | 9.99 | 10.07 | 9.90 | 9.90 | +0.33 | +3.45% | 73,700 |
| Nov 4, 2026 | 9.55 | 9.59 | 9.51 | 9.57 | +0.06 | +0.63% | 38,300 |
| Nov 3, 2026 | 9.50 | 9.57 | 9.47 | 9.51 | -0.05 | -0.52% | 44,900 |
| Nov 2, 2026 | 9.24 | 9.56 | 9.24 | 9.56 | +0.04 | +0.42% | 63,700 |
| Oct 30, 2026 | 9.50 | 9.57 | 9.30 | 9.52 | +0.08 | +0.85% | 49,900 |
| Oct 29, 2026 | 9.46 | 9.64 | 9.32 | 9.44 | +0.01 | +0.11% | 50,500 |
| Oct 28, 2026 | 9.40 | 9.49 | 9.39 | 9.43 | -0.16 | -1.67% | 64,600 |
| Oct 27, 2026 | 9.87 | 9.99 | 9.56 | 9.59 | -0.07 | -0.72% | 41,100 |
| Oct 26, 2026 | 9.69 | 9.85 | 9.43 | 9.66 | +0.05 | +0.52% | 52,000 |
| Oct 23, 2026 | 9.80 | 9.80 | 9.60 | 9.61 | 0.00 | 0.00% | 39,800 |
| Oct 22, 2026 | 10.02 | 10.02 | 9.56 | 9.61 | +0.14 | +1.48% | 52,000 |
| Oct 21, 2026 | 9.61 | 9.61 | 9.41 | 9.47 | +0.06 | +0.64% | 54,400 |
| Oct 20, 2026 | 9.33 | 9.44 | 9.29 | 9.41 | +0.23 | +2.51% | 96,000 |
| Oct 19, 2026 | 8.93 | 9.60 | 8.93 | 9.18 | 0.00 | 0.00% | 63,200 |
| Oct 16, 2026 | 9.36 | 9.36 | 9.18 | 9.18 | +0.05 | +0.55% | 163,900 |
| Oct 15, 2026 | 9.53 | 9.53 | 8.95 | 9.13 | +0.36 | +4.10% | 120,100 |
| Oct 14, 2026 | 8.86 | 8.86 | 8.72 | 8.77 | -0.04 | -0.45% | 133,800 |
| Oct 13, 2026 | 8.66 | 8.85 | 8.66 | 8.81 | +0.13 | +1.50% | 118,900 |
| Oct 12, 2026 | 8.75 | 8.75 | 8.47 | 8.68 | -0.02 | -0.23% | 144,000 |
| Oct 9, 2026 | 8.75 | 8.79 | 8.64 | 8.70 | -0.05 | -0.57% | 131,200 |
| Oct 8, 2026 | 8.41 | 8.90 | 8.41 | 8.75 | +0.02 | +0.23% | 81,500 |
| Oct 7, 2026 | 8.74 | 9.06 | 8.47 | 8.73 | +0.05 | +0.58% | 126,200 |
| Oct 6, 2026 | 9.07 | 9.07 | 8.67 | 8.68 | +0.21 | +2.48% | 168,600 |
| Oct 5, 2026 | 8.76 | 8.76 | 8.40 | 8.47 | -0.33 | -3.75% | 127,000 |
| Oct 2, 2026 | 8.90 | 8.90 | 8.61 | 8.80 | -0.12 | -1.35% | 72,300 |
| Oct 1, 2026 | 8.66 | 8.98 | 8.66 | 8.92 | -0.14 | -1.55% | 89,600 |
| Sep 30, 2026 | 9.11 | 9.14 | 9.05 | 9.06 | -0.02 | -0.22% | 66,600 |
| Sep 29, 2026 | 8.95 | 9.12 | 8.92 | 9.08 | -0.18 | -1.94% | 72,300 |
| Sep 28, 2026 | 9.45 | 9.45 | 9.18 | 9.26 | -0.01 | -0.11% | 48,300 |
| Sep 25, 2026 | 9.05 | 9.66 | 9.05 | 9.27 | +0.07 | +0.76% | 37,200 |
| Sep 24, 2026 | 8.83 | 9.20 | 8.83 | 9.20 | -0.14 | -1.50% | 74,200 |
| Sep 23, 2026 | 9.52 | 9.86 | 9.30 | 9.34 | -0.06 | -0.64% | 87,200 |
| Sep 22, 2026 | 9.32 | 9.50 | 9.32 | 9.40 | -0.03 | -0.32% | 77,600 |
| Sep 21, 2026 | 9.77 | 9.77 | 9.12 | 9.43 | +0.11 | +1.18% | 58,800 |
| Sep 18, 2026 | 9.73 | 9.73 | 9.01 | 9.32 | -0.24 | -2.51% | 65,600 |
| Sep 17, 2026 | 9.21 | 9.78 | 9.21 | 9.56 | +0.30 | +3.24% | 90,700 |
| Sep 16, 2026 | 9.69 | 9.69 | 9.23 | 9.26 | -0.11 | -1.17% | 48,500 |
| Sep 15, 2026 | 9.37 | 9.69 | 9.35 | 9.37 | 0.00 | 0.00% | 431,300 |
| Sep 14, 2026 | 9.22 | 9.45 | 9.15 | 9.37 | +0.23 | +2.52% | 1,834,300 |
| Sep 11, 2026 | 8.81 | 9.45 | 8.81 | 9.14 | +0.10 | +1.11% | 114,000 |
| Sep 10, 2026 | 9.00 | 9.44 | 8.91 | 9.04 | +0.02 | +0.22% | 202,000 |
| Sep 9, 2026 | 9.04 | 9.21 | 8.99 | 9.02 | -0.30 | -3.22% | 244,200 |
| Sep 8, 2026 | 9.21 | 9.69 | 9.21 | 9.32 | +0.07 | +0.76% | 112,400 |
| Sep 4, 2026 | 9.58 | 9.58 | 9.22 | 9.25 | -0.31 | -3.24% | 54,700 |
| Sep 3, 2026 | 9.50 | 9.57 | 9.49 | 9.56 | +0.20 | +2.14% | 222,900 |
| Sep 2, 2026 | 9.34 | 9.39 | 9.32 | 9.36 | +0.22 | +2.41% | 48,000 |
| Sep 1, 2026 | 9.19 | 9.19 | 9.07 | 9.14 | +0.10 | +1.11% | 79,500 |
| Aug 31, 2026 | 9.04 | 9.06 | 9.02 | 9.04 | 0.00 | 0.00% | 67,400 |
| Aug 28, 2026 | 9.10 | 9.15 | 9.02 | 9.04 | -0.05 | -0.55% | 49,500 |
| Aug 27, 2026 | 9.03 | 9.10 | 9.03 | 9.09 | -0.03 | -0.33% | 48,300 |
| Aug 26, 2026 | 9.15 | 9.15 | 9.09 | 9.12 | -0.03 | -0.33% | 39,700 |
| Aug 25, 2026 | 9.13 | 9.15 | 9.08 | 9.15 | 0.00 | 0.00% | 93,300 |
| Aug 24, 2026 | 9.09 | 9.15 | 9.09 | 9.15 | -0.03 | -0.33% | 56,300 |
| Aug 21, 2026 | 9.14 | 9.18 | 9.12 | 9.18 | +0.06 | +0.66% | 44,800 |
| Aug 20, 2026 | 9.11 | 9.17 | 9.11 | 9.12 | +0.02 | +0.22% | 63,400 |
| Aug 19, 2026 | 8.99 | 9.10 | 8.99 | 9.10 | +0.33 | +3.76% | 62,600 |
| Aug 18, 2026 | 8.84 | 8.89 | 8.77 | 8.77 | +0.01 | +0.11% | 86,600 |
| Aug 17, 2026 | 8.80 | 8.80 | 8.73 | 8.76 | -0.08 | -0.90% | 99,800 |
| Aug 14, 2026 | 8.81 | 8.87 | 8.78 | 8.84 | +0.03 | +0.34% | 69,300 |
65 days, newest first. Daily bars as drawn on the SGIOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.