Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2017	+10.10 / +6.32%	161.90	170.00	161.90	170.00	165.88	79.92	2,860
2/22/2017	-22.10 / -12.14%	170.00	170.00	159.90	159.90	161.91	75.18	2,200
2/21/2017	-9.00 / -4.71%	192.00	192.00	182.00	182.00	188.08	85.57	1,300
2/20/2017	-2.40 / -1.24%	195.00	195.00	191.00	191.00	193.00	89.80	9,441
2/17/2017	+17.00 / +9.71%	194.00	194.00	192.00	192.00	193.37	90.27	1,919
2/16/2017	-0.50 / -0.28%	175.00	175.00	175.00	175.00	175.00	82.27	1,501
2/15/2017	+15.50 / +9.69%	157.50	175.50	157.50	175.50	173.39	82.51	1,400
2/14/2017	+4.00 / +2.56%	153.00	160.00	153.00	160.00	157.53	75.22	1,922
2/13/2017	-3.00 / -1.89%	150.00	156.00	150.00	156.00	154.40	73.34	540
2/10/2017	0.00 / 0.00%	159.00	159.00	159.00	159.00	159.00	74.75	0
2/9/2017	+9.00 / +6.00%	159.00	159.00	159.00	159.00	159.00	74.75	140
2/8/2017	-9.00 / -5.66%	160.00	160.00	150.00	150.00	156.67	70.52	3,005
2/7/2017	+4.00 / +2.58%	155.00	159.00	155.00	159.00	156.33	74.75	300
2/6/2017	+16.00 / +11.51%	155.00	155.00	155.00	155.00	155.00	72.87	200
2/3/2017	0.00 / 0.00%	139.00	139.00	139.00	139.00	139.00	65.35	0
2/2/2017	-2.10 / -1.49%	139.00	139.00	139.00	139.00	139.00	65.35	3,000
1/25/2017	0.00 / 0.00%	141.10	141.10	141.10	141.10	141.10	66.34	0
1/24/2017	0.00 / 0.00%	141.10	141.10	141.10	141.10	141.10	66.34	40
1/23/2017	0.00 / 0.00%	141.10	141.10	141.10	141.10	141.10	66.34	0
1/20/2017	-0.10 / -0.07%	141.10	141.10	141.10	141.10	141.10	66.34	1
1/19/2017	+0.10 / +0.07%	141.10	141.20	141.00	141.20	141.07	66.38	1,100
1/18/2017	+0.10 / +0.07%	141.10	141.10	141.10	141.10	141.10	66.34	20
1/17/2017	-2.00 / -1.40%	141.10	141.10	141.00	141.00	141.05	66.29	200
1/16/2017	0.00 / 0.00%	143.00	143.00	143.00	143.00	143.00	67.23	0
1/13/2017	0.00 / 0.00%	143.00	143.00	143.00	143.00	143.00	67.23	20
1/12/2017	0.00 / 0.00%	143.00	143.00	143.00	143.00	143.00	67.23	0
1/11/2017	-2.40 / -1.65%	143.00	143.00	143.00	143.00	143.00	67.23	1,420
1/10/2017	-1.60 / -1.09%	145.40	145.40	145.40	145.40	145.40	68.36	0
1/9/2017	-2.60 / -1.74%	145.00	147.00	145.00	147.00	145.40	69.11	506
1/6/2017	0.00 / 0.00%	149.60	149.60	149.60	149.60	149.60	70.33	1

<<Previous 30 days Next 30 days>>

SGN News

29/04	SGN: Record date for AGM 2025
28/04	SGN: Explanation of the difference in profit in Quarter 1.2025
26/04	SGN: Change in personnel
25/04	SGN: BOD resolution dated April 24, 2025
21/04	SGN: Terminating service contract VJC

More News

Related Companies

	Volume	Price	Change
ACV	996,300	61.00	-2.40%
ASG	3,300	17.00	0.59%
BLN	0	9.70	0.00%
BSG	0	15.80	0.00%
CAG	2,600	7.50	-1.32%
CIA	7,500	9.80	-1.01%
CLL	77,500	33.85	-1.88%