Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	-1.50 / -0.97%	152.50	152.50	152.50	152.50	152.50	87.89	310
1/30/2018	+3.00 / +1.99%	151.00	154.00	151.00	154.00	152.22	88.75	3,440
1/29/2018	0.00 / 0.00%	150.00	152.50	150.00	151.00	150.98	87.02	2,500
1/26/2018	-2.00 / -1.31%	152.00	152.50	150.10	151.00	151.04	87.02	4,560
1/25/2018	+1.00 / +0.66%	153.00	153.00	153.00	153.00	153.00	88.17	300
1/24/2018	+1.00 / +0.66%	152.90	159.00	152.00	152.00	153.75	87.60	3,092
1/23/2018	+2.00 / +1.34%	150.70	151.00	149.00	151.00	150.36	87.02	2,569
1/22/2018	-4.00 / -2.61%	150.50	151.00	149.00	149.00	150.70	85.87	3,006
1/19/2018	0.00 / 0.00%	153.00	153.00	153.00	153.00	153.00	88.17	0
1/18/2018	0.00 / 0.00%	153.00	153.00	153.00	153.00	153.00	88.17	0
1/17/2018	-2.00 / -1.29%	153.00	153.00	153.00	153.00	153.00	88.17	1,000
1/16/2018	+3.00 / +1.97%	152.00	155.00	152.00	155.00	153.05	89.33	2,008
1/15/2018	0.00 / 0.00%	152.00	152.00	152.00	152.00	152.00	87.60	0
1/12/2018	0.00 / 0.00%	152.00	152.00	152.00	152.00	152.00	87.60	800
1/11/2018	0.00 / 0.00%	152.00	152.00	152.00	152.00	152.00	87.60	1,110
1/10/2018	0.00 / 0.00%	152.00	152.00	152.00	152.00	152.00	87.60	100
1/9/2018	0.00 / 0.00%	152.50	152.50	152.00	152.00	152.25	87.60	605
1/8/2018	-0.60 / -0.39%	152.00	152.00	152.00	152.00	152.00	87.60	110
1/5/2018	-2.00 / -1.27%	152.10	155.00	152.00	155.00	152.56	89.33	2,280
1/4/2018	-4.00 / -2.48%	160.80	160.80	157.00	157.00	157.44	90.48	1,910
1/3/2018	-0.10 / -0.06%	161.00	161.00	161.00	161.00	161.00	92.78	100
1/2/2018	0.00 / 0.00%	162.00	162.00	161.10	161.10	161.21	92.84	800
12/29/2017	-0.80 / -0.49%	157.00	161.50	157.00	161.20	161.04	92.90	5,350
12/28/2017	+2.50 / +1.57%	159.30	163.00	159.30	162.00	160.85	93.36	7,700
12/27/2017	+9.50 / +6.33%	150.50	160.00	149.20	159.50	155.74	91.92	10,028
12/26/2017	+0.90 / +0.60%	149.50	150.00	149.20	150.00	149.37	86.44	1,101
12/25/2017	0.00 / 0.00%	149.10	150.00	149.00	149.10	149.18	85.93	1,000
12/22/2017	-1.40 / -0.93%	150.00	150.00	148.10	148.50	149.10	85.58	2,800
12/21/2017	0.00 / 0.00%	149.90	149.90	149.90	149.90	149.90	86.39	200
12/20/2017	-0.10 / -0.07%	150.00	150.00	149.90	149.90	149.91	86.39	1,800

<<Previous 30 days Next 30 days>>

SGN News

06/11	SGN: Holding 2024 EGM
18/10	SGN: Record date for 2024 EGM
15/10	SGN: Plan for 2024 EGM
01/10	SGN: Báo cáo về thay đổi sở hữu của cổ đông lớn AMERICA LLC
27/08	SGN: Signing an audit agreement