Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2019	+0.50 / +0.59%	84.80	85.10	84.80	85.10	84.95	70.12	310
11/7/2019	-1.00 / -1.17%	85.70	85.70	84.60	84.60	85.23	69.71	1,490
11/6/2019	-0.10 / -0.12%	86.00	86.00	85.60	85.60	85.83	70.53	2,470
11/5/2019	+0.20 / +0.23%	85.90	86.00	85.00	85.70	85.47	70.62	128,790
11/4/2019	0.00 / 0.00%	86.00	86.00	85.50	85.50	85.71	70.45	490
11/1/2019	-0.60 / -0.70%	85.50	86.10	85.50	85.50	85.97	70.45	8,980
10/31/2019	+0.10 / +0.12%	86.10	87.00	86.10	86.10	86.16	70.94	3,540
10/30/2019	+0.40 / +0.47%	86.50	87.00	86.00	86.00	86.55	70.86	3,570
10/29/2019	0.00 / 0.00%	85.60	85.70	85.50	85.60	85.61	70.53	1,320
10/28/2019	+0.10 / +0.12%	87.00	87.00	85.20	85.60	85.75	70.53	4,280
10/25/2019	-1.50 / -1.72%	87.00	87.00	85.50	85.50	86.53	70.45	7,200
10/24/2019	0.00 / 0.00%	87.00	87.10	87.00	87.00	87.03	71.69	2,510
10/23/2019	+1.50 / +1.75%	86.00	88.90	86.00	87.00	86.96	71.69	690
10/22/2019	+0.50 / +0.59%	85.10	87.00	85.10	85.50	85.40	70.45	3,220
10/21/2019	+1.50 / +1.80%	83.50	87.50	83.50	85.00	84.88	70.04	90
10/18/2019	-3.60 / -4.13%	88.40	88.40	83.50	83.50	86.66	68.80	51,110
10/17/2019	0.00 / 0.00%	87.10	87.10	87.10	87.10	87.10	71.77	1,220
10/16/2019	0.00 / 0.00%	87.30	87.50	87.00	87.10	87.21	71.77	14,000
10/15/2019	+0.10 / +0.11%	87.10	87.10	87.10	87.10	87.10	71.77	340
10/14/2019	+0.20 / +0.23%	87.00	87.00	87.00	87.00	87.00	71.69	3,800
10/11/2019	-0.20 / -0.23%	87.00	87.00	86.80	86.80	86.99	71.52	16,520
10/10/2019	-0.20 / -0.23%	87.20	87.20	87.00	87.00	87.11	71.69	3,880
10/9/2019	+0.20 / +0.23%	87.20	87.20	87.10	87.20	87.20	71.85	87,000
10/8/2019	0.00 / 0.00%	87.00	87.00	87.00	87.00	87.00	71.69	960
10/7/2019	-0.20 / -0.23%	87.20	87.20	87.00	87.00	87.13	71.69	5,440
10/4/2019	+0.10 / +0.11%	87.50	87.50	87.20	87.20	87.44	71.85	4,140
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

<<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

More News

Related Companies

	Volume	Price	Change
ACV	47,600	102.00	-0.10%
ASG	100	19.00	0.00%
BLN	0	7.30	0.00%
BSG	100	12.40	0.00%
CAG	12,400	7.70	0.00%
CIA	8,900	10.00	-3.85%
CLL	4,100	38.30	1.32%