Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/22/2017	+3.50 / +2.37%	146.30	160.00	146.30	151.00	151.99	87.02	7,000
11/21/2017	0.00 / 0.00%	147.50	147.50	146.50	147.50	147.28	85.00	6,175
11/20/2017	0.00 / 0.00%	148.00	148.00	147.50	147.50	147.62	85.00	1,300
11/17/2017	-0.70 / -0.47%	147.30	147.60	147.30	147.30	147.51	84.89	4,253
11/16/2017	+0.90 / +0.61%	147.20	148.40	147.20	148.00	147.52	85.29	1,874
11/15/2017	-0.70 / -0.47%	147.90	148.00	147.10	147.10	147.65	84.77	9,854
11/14/2017	+0.80 / +0.54%	147.50	147.80	147.30	147.80	147.52	85.18	252,507
11/13/2017	+0.60 / +0.41%	147.00	147.00	147.00	147.00	147.00	84.72	2,904
11/10/2017	+0.40 / +0.27%	146.00	147.00	146.00	146.50	146.40	84.43	5,554
11/9/2017	+0.40 / +0.27%	146.00	147.00	146.00	146.10	146.22	84.20	3,240
11/8/2017	+1.40 / +0.97%	144.20	145.80	144.20	145.70	145.43	83.97	2,600
11/7/2017	+0.30 / +0.21%	144.20	144.30	144.20	144.30	144.23	83.16	300
11/6/2017	-2.00 / -1.37%	144.00	146.00	144.00	144.00	144.54	82.99	904
11/3/2017	+0.50 / +0.34%	146.00	146.00	146.00	146.00	146.00	84.14	340
11/2/2017	-2.50 / -1.69%	145.50	145.50	145.50	145.50	145.50	83.85	1,900
11/1/2017	+4.00 / +2.78%	143.00	148.00	143.00	148.00	145.21	85.29	2,026
10/31/2017	0.00 / 0.00%	144.90	145.00	144.00	144.00	144.76	82.99	3,200
10/30/2017	-0.60 / -0.41%	144.00	144.00	144.00	144.00	144.00	82.99	800
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

<<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