Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2025	-1.40 / -1.65%	83.00	84.60	82.90	83.30	83.45	83.30	11,100
1/2/2025	+0.70 / +0.83%	84.80	84.80	84.70	84.70	84.75	84.70	200
12/31/2024	0.00 / 0.00%	84.20	85.30	84.00	84.00	84.30	84.00	9,700
12/30/2024	-0.60 / -0.71%	84.70	85.40	83.80	84.00	84.28	84.00	14,100
12/27/2024	-0.20 / -0.24%	84.80	85.10	84.00	84.60	84.69	84.60	11,900
12/26/2024	+2.30 / +2.79%	83.00	85.00	82.20	84.80	83.75	84.80	61,200
12/25/2024	+0.50 / +0.61%	82.50	84.00	82.40	82.50	83.12	82.50	18,500
12/24/2024	+0.10 / +0.12%	82.00	82.00	81.50	82.00	81.90	82.00	11,800
12/23/2024	-1.10 / -1.33%	83.00	83.00	81.60	81.90	82.58	81.90	10,700
12/20/2024	-0.10 / -0.12%	83.00	83.20	83.00	83.00	83.08	83.00	10,900
12/19/2024	+0.10 / +0.12%	82.90	83.20	82.40	83.10	82.95	83.10	17,300
12/18/2024	+0.70 / +0.85%	81.50	83.00	81.50	83.00	82.35	83.00	6,300
12/17/2024	+0.20 / +0.24%	82.00	82.50	81.50	82.30	82.22	82.30	25,500
12/16/2024	+0.80 / +0.98%	82.50	82.50	82.00	82.10	82.13	82.10	9,500
12/13/2024	+0.30 / +0.37%	81.00	81.50	81.00	81.30	81.38	81.30	2,400
12/12/2024	-2.30 / -2.76%	83.30	83.40	80.40	81.00	82.30	81.00	9,800
12/11/2024	0.00 / 0.00%	83.30	83.30	82.60	83.30	83.04	83.30	14,100
12/10/2024	0.00 / 0.00%	83.10	83.90	82.60	83.30	82.76	83.30	3,400
12/9/2024	+0.20 / +0.24%	85.40	85.40	83.20	83.30	83.94	83.30	20,400
12/6/2024	+0.10 / +0.12%	83.00	83.20	83.00	83.10	83.04	83.10	16,200
12/5/2024	+1.80 / +2.22%	81.30	83.20	81.30	83.00	82.41	83.00	38,500
12/4/2024	-0.30 / -0.37%	81.50	81.60	81.00	81.20	81.33	81.20	5,500
12/3/2024	+0.30 / +0.37%	81.20	82.40	81.10	81.50	81.36	81.50	7,400
12/2/2024	-1.20 / -1.46%	82.40	83.00	81.20	81.20	81.67	81.20	9,100
11/29/2024	+1.50 / +1.85%	80.10	82.40	80.10	82.40	81.71	82.40	7,700
11/28/2024	0.00 / 0.00%	80.20	80.90	80.00	80.90	80.44	80.90	2,200
11/27/2024	-0.10 / -0.12%	80.00	81.00	79.10	80.90	80.03	80.90	8,800
11/26/2024	-0.40 / -0.49%	81.40	81.50	80.00	81.00	80.69	81.00	10,600
11/25/2024	-0.40 / -0.49%	81.80	82.00	81.30	81.40	81.81	81.40	13,500
11/22/2024	+5.10 / +6.65%	77.00	81.90	77.00	81.80	79.91	81.80	63,900

<<Previous 30 days Next 30 days>>

SGN News

29/04	SGN: Record date for AGM 2025
28/04	SGN: Explanation of the difference in profit in Quarter 1.2025
26/04	SGN: Change in personnel
25/04	SGN: BOD resolution dated April 24, 2025
21/04	SGN: Terminating service contract VJC

More News

Related Companies

	Volume	Price	Change
ACV	1,409,800	64.50	-1.38%
ASG	2,300	17.00	-1.16%
BLN	400	8.50	-5.56%
BSG	900	18.00	0.00%
CAG	4,200	7.70	-1.28%
CIA	17,400	10.10	0.00%
CLL	24,400	34.75	0.58%