Shionogi & Co., Ltd. (SGIOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 100 |
| 14 June 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 13 June 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 12 June 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 11 June 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 10 June 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 07 June 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 06 June 2024 | 45.23 | 45.23 | 43.72 | 43.89 | 43.89 | 16,200 |
| 05 June 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 04 June 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 03 June 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 31 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 30 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 29 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 28 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 100 |
| 24 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 23 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 22 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 21 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 20 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 200 |
| 17 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 16 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 15 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 14 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 13 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 10 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 1,500 |
| 09 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 08 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 400 |
| 07 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 500 |
| 06 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 03 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 02 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 01 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 30 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 29 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 26 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 25 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 24 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 23 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 22 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 19 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 18 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 17 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 16 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 15 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 12 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 11 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 10 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 09 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 08 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 05 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 04 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 03 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 02 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 01 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 28 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1,300 |
| 28 Mar 2024 | 0.496 Dividend | |||||
| 27 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 26 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 25 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 22 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 21 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 20 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 19 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 18 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 15 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 14 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 13 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 12 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 11 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 08 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.00 | - |
| 07 Mar 2024 | 52.75 | 53.50 | 52.75 | 53.50 | 53.00 | 300 |
| 06 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.53 | - |
| 05 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.53 | - |
| 04 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.53 | - |
| 01 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.53 | - |
| 29 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.53 | 400 |
| 28 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 27 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 26 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 23 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 22 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 21 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 20 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 16 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 15 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 14 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 13 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 12 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 09 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 08 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 07 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 06 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 05 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.52 | - |
| 02 Feb 2024 | 45.38 | 46.96 | 45.38 | 46.96 | 46.52 | 200 |
| 01 Feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.78 | - |
| 31 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.78 | - |
| 30 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.78 | - |
| 29 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.78 | - |
| 26 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.