Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2019	-0.60 / -0.68%	87.70	87.90	87.10	87.10	87.63	71.77	1,860
10/2/2019	+0.40 / +0.46%	87.10	87.70	87.00	87.70	87.07	72.26	4,950
10/1/2019	+0.20 / +0.23%	87.30	88.00	87.30	87.30	87.48	71.93	350
9/30/2019	-0.90 / -1.02%	88.00	88.00	87.10	87.10	87.20	71.77	4,610
9/27/2019	+1.00 / +1.15%	87.00	88.00	87.00	88.00	87.94	72.51	2,820
9/26/2019	0.00 / 0.00%	87.80	88.80	87.00	87.00	87.93	71.69	3,230
9/25/2019	+0.40 / +0.46%	86.60	87.00	86.60	87.00	86.80	71.69	710
9/24/2019	0.00 / 0.00%	88.00	88.00	86.60	86.60	87.80	71.36	5,900
9/23/2019	-2.20 / -2.48%	88.00	88.60	86.60	86.60	87.78	71.36	8,180
9/20/2019	+2.90 / +3.38%	86.00	88.80	86.00	88.80	87.81	73.17	3,200
9/19/2019	+0.10 / +0.12%	85.90	85.90	85.90	85.90	85.90	70.78	2,000
9/18/2019	+0.30 / +0.35%	85.60	86.80	85.60	85.80	86.22	70.70	3,700
9/17/2019	-0.30 / -0.35%	86.50	86.50	85.50	85.50	86.00	70.45	610
9/16/2019	-0.40 / -0.46%	86.40	86.70	85.80	85.80	86.06	70.70	9,900
9/13/2019	-0.80 / -0.92%	86.20	87.00	86.20	86.20	86.64	71.03	2,320
9/12/2019	-0.60 / -0.68%	87.60	88.00	87.00	87.00	87.43	71.69	1,910
9/11/2019	-0.40 / -0.45%	88.30	88.30	87.50	87.60	88.24	72.18	510
9/10/2019	-2.00 / -2.22%	88.50	88.50	87.00	88.00	87.98	72.51	38,700
9/9/2019	0.00 / 0.00%	88.80	90.00	88.80	90.00	89.94	74.16	7,260
9/6/2019	0.00 / 0.00%	90.00	90.00	88.50	90.00	89.42	74.16	1,890
9/5/2019	0.00 / 0.00%	90.00	90.00	88.90	90.00	89.14	74.16	10,040
9/4/2019	+0.10 / +0.11%	89.90	90.00	89.60	90.00	89.74	74.16	2,340
9/3/2019	0.00 / 0.00%	89.90	89.90	89.90	89.90	89.90	74.08	20
8/30/2019	0.00 / 0.00%	90.00	90.00	89.00	89.90	89.86	74.08	6,210
8/29/2019	0.00 / 0.00%	89.90	90.00	89.00	89.90	89.71	74.08	8,160
8/28/2019	-0.10 / -0.11%	89.90	90.00	89.90	89.90	89.97	74.08	3,790
8/27/2019	0.00 / 0.00%	90.00	90.00	90.00	90.00	90.00	74.16	2,810
8/26/2019	0.00 / 0.00%	90.20	90.20	90.00	90.00	90.18	74.16	3,360
8/23/2019	-0.40 / -0.44%	90.00	90.30	89.90	90.00	90.00	74.16	2,500
8/22/2019	+0.40 / +0.44%	90.00	90.40	90.00	90.40	90.20	74.49	210

<<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