Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2017	0.00 / 0.00%	142.00	145.00	140.00	145.00	144.59	83.56	13,400
10/26/2017	+5.10 / +3.65%	140.70	145.10	140.50	145.00	144.45	83.56	19,096
10/25/2017	-0.10 / -0.07%	139.00	140.00	139.00	139.90	139.78	80.62	2,100
10/24/2017	0.00 / 0.00%	140.00	140.00	140.00	140.00	140.00	80.68	0
10/23/2017	+3.50 / +2.56%	140.00	140.00	140.00	140.00	140.00	80.68	1,000
10/20/2017	-11.00 / -7.53%	145.00	145.00	135.00	135.00	136.55	77.80	3,310
10/19/2017	0.00 / 0.00%	146.00	146.00	146.00	146.00	146.00	84.14	0
10/18/2017	0.00 / 0.00%	146.00	146.00	146.00	146.00	146.00	84.14	500
10/17/2017	-2.00 / -1.35%	147.00	147.00	146.00	146.00	146.81	84.14	210,700
10/16/2017	+2.30 / +1.58%	147.00	148.00	147.00	148.00	147.39	85.29	1,220
10/13/2017	-0.30 / -0.21%	145.70	145.70	145.70	145.70	145.70	83.97	0
10/12/2017	0.00 / 0.00%	145.00	146.00	144.50	146.00	145.69	84.14	800
10/11/2017	+3.00 / +2.10%	145.00	146.00	145.00	146.00	145.31	84.14	1,410
10/10/2017	0.00 / 0.00%	143.00	143.00	143.00	143.00	143.00	82.41	0
10/9/2017	0.00 / 0.00%	143.00	143.00	143.00	143.00	143.00	82.41	0
10/6/2017	0.00 / 0.00%	143.00	143.00	143.00	143.00	143.00	82.41	0
10/5/2017	-2.00 / -1.38%	143.00	143.00	143.00	143.00	143.00	82.41	597,680
10/4/2017	+1.00 / +0.69%	140.00	145.00	140.00	145.00	143.00	83.56	500
10/3/2017	-2.00 / -1.37%	144.00	145.00	143.00	144.00	144.13	82.99	1,600
10/2/2017	+3.00 / +2.10%	145.00	146.00	143.50	146.00	145.04	84.14	1,200
9/29/2017	-6.00 / -4.03%	143.00	143.00	143.00	143.00	143.00	82.41	100
9/28/2017	-1.00 / -0.67%	148.60	149.10	148.60	149.00	148.93	85.87	560
9/27/2017	-0.80 / -0.53%	152.00	152.00	150.00	150.00	151.00	86.44	200
9/26/2017	+0.80 / +0.53%	150.80	150.80	150.80	150.80	150.80	86.91	120
9/25/2017	-0.30 / -0.20%	150.00	150.00	150.00	150.00	150.00	86.44	4,400
9/22/2017	-1.30 / -0.86%	150.00	151.00	149.00	150.00	150.28	86.44	8,100
9/21/2017	+1.30 / +0.87%	151.30	151.30	151.30	151.30	151.30	87.19	0
9/20/2017	-2.00 / -1.32%	152.00	152.00	150.00	150.00	151.27	86.44	1,120
9/19/2017	0.00 / 0.00%	152.00	152.00	152.00	152.00	152.00	87.60	2,000
9/18/2017	-0.50 / -0.33%	150.00	152.00	150.00	152.00	151.62	87.60	1,710

<<Previous 30 days Next 30 days>>

SGN News

01/10	SGN: Báo cáo về thay đổi sở hữu của cổ đông lớn AMERICA LLC
27/08	SGN: Signing an audit agreement
07/08	SGN: Change in the 11st Business Registration Certificate
31/07	SGN: Report on change of ownership of major shareholders - American LLC 26.7.2024
30/07	SGN: Change in personnel