Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2024	+0.50 / +0.72%	69.30	69.70	69.20	69.70	69.50	69.70	3,600
1/18/2024	-0.30 / -0.43%	68.80	69.20	68.50	69.20	68.70	69.20	3,100
1/17/2024	0.00 / 0.00%	69.50	69.50	69.50	69.50	69.50	69.50	0
1/16/2024	+1.00 / +1.46%	68.60	69.60	68.60	69.50	68.70	69.50	2,800
1/15/2024	+0.40 / +0.59%	68.60	68.60	68.20	68.50	68.50	68.50	1,300
1/12/2024	0.00 / 0.00%	68.10	68.10	68.00	68.10	68.05	68.10	3,500
1/11/2024	-1.90 / -2.71%	70.00	70.00	68.00	68.10	68.64	68.10	12,100
1/10/2024	0.00 / 0.00%	68.00	70.00	67.10	70.00	68.02	70.00	9,700
1/9/2024	+1.00 / +1.45%	70.00	70.00	70.00	70.00	70.00	70.00	4,700
1/8/2024	-0.30 / -0.43%	70.00	70.00	68.00	69.00	68.82	69.00	267,300
1/5/2024	0.00 / 0.00%	69.50	70.70	69.30	69.30	69.61	69.30	625,500
1/4/2024	0.00 / 0.00%	69.30	69.30	69.30	69.30	69.30	69.30	1,900
1/3/2024	+0.10 / +0.14%	69.30	69.30	69.30	69.30	69.30	69.30	100
1/2/2024	-3.30 / -4.55%	71.00	71.00	69.10	69.20	69.89	69.20	23,800
12/29/2023	+4.70 / +6.93%	65.60	72.50	65.60	72.50	71.73	72.50	12,100
12/28/2023	+2.20 / +3.35%	65.50	67.80	65.50	67.80	65.96	67.80	25,800
12/27/2023	-0.50 / -0.76%	66.30	66.30	65.60	65.60	65.93	65.60	1,521,500
12/26/2023	0.00 / 0.00%	66.10	66.30	66.00	66.10	66.10	66.10	1,700
12/25/2023	-0.90 / -1.34%	66.10	66.50	66.00	66.10	66.17	66.10	21,500
12/22/2023	+0.50 / +0.75%	67.20	67.20	67.00	67.00	67.03	67.00	700
12/21/2023	-0.30 / -0.45%	66.00	66.50	65.50	66.50	65.79	66.50	700
12/20/2023	+0.80 / +1.21%	66.00	67.00	65.90	66.80	65.99	66.80	4,500
12/19/2023	+1.40 / +2.17%	66.00	66.80	65.10	66.00	66.00	66.00	3,600
12/18/2023	-1.40 / -2.12%	66.00	66.00	64.60	64.60	65.41	64.60	7,000
12/15/2023	-1.00 / -1.49%	65.50	66.00	65.50	66.00	65.52	66.00	4,600
12/14/2023	0.00 / 0.00%	67.00	67.00	67.00	67.00	67.00	67.00	0
12/13/2023	+1.00 / +1.52%	66.10	67.00	65.80	67.00	65.96	67.00	2,400
12/12/2023	0.00 / 0.00%	66.00	66.00	66.00	66.00	66.00	66.00	800
12/11/2023	-0.20 / -0.30%	66.50	66.50	66.00	66.00	66.10	66.00	3,600
12/8/2023	+0.20 / +0.30%	66.00	66.20	66.00	66.20	66.12	66.20	1,500

<<Previous 30 days Next 30 days>>

SGN News

01/10	SGN: Báo cáo về thay đổi sở hữu của cổ đông lớn AMERICA LLC
24/04	SGN: Report on change of ownership of major shareholders - America LLC 19.4.2024
19/04	SGN: Report on change of ownership of major shareholders - America LLC 15.4.2024
16/04	SGN: Resolution on the AGM 2023
12/04	SGN: Report on change of ownership of major shareholders - America LLC 09.4.2024