Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/19/2017	-5.00 / -3.23%	150.00	150.00	149.50	150.00	149.93	86.44	17,470
12/18/2017	+0.10 / +0.06%	150.00	155.00	150.00	155.00	153.26	89.33	2,057
12/15/2017	-5.00 / -3.16%	158.00	158.00	153.00	153.00	155.06	88.17	851
12/14/2017	+3.00 / +1.94%	158.00	158.00	158.00	158.00	158.00	91.05	201
12/13/2017	-5.00 / -3.13%	160.00	160.00	155.00	155.00	158.33	89.33	600
12/12/2017	0.00 / 0.00%	160.00	160.00	160.00	160.00	160.00	92.21	0
12/11/2017	-0.40 / -0.25%	160.00	160.00	160.00	160.00	160.00	92.21	592
12/8/2017	-0.60 / -0.37%	160.40	160.40	160.40	160.40	160.40	92.44	0
12/7/2017	+9.90 / +6.55%	160.00	161.00	160.00	161.00	160.40	92.78	1,000
12/6/2017	-10.90 / -6.73%	145.00	151.10	139.00	151.10	146.57	87.08	330
12/5/2017	0.00 / 0.00%	161.90	162.00	161.90	162.00	161.95	93.36	2,687
12/4/2017	-1.10 / -0.67%	162.00	162.00	162.00	162.00	162.00	93.36	202
12/1/2017	-1.50 / -0.92%	150.00	173.00	150.00	162.00	163.11	93.36	2,217
11/30/2017	+3.50 / +2.19%	160.00	175.00	160.00	163.50	169.04	94.22	17,600
11/29/2017	+6.00 / +3.90%	159.00	160.00	159.00	160.00	159.53	92.21	144,693
11/28/2017	0.00 / 0.00%	158.50	158.50	153.70	154.00	154.32	88.75	8,005
11/27/2017	-6.00 / -3.75%	153.00	154.00	153.00	154.00	153.67	88.75	300
11/24/2017	+0.50 / +0.31%	160.00	160.00	160.00	160.00	160.00	92.21	1,000
11/23/2017	+8.50 / +5.63%	152.00	160.00	151.00	159.50	155.70	91.92	25,700

<<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