Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/26/2024	+0.90 / +1.27%	71.50	71.50	70.70	71.50	71.03	71.50	11,100
2/23/2024	-0.40 / -0.56%	71.10	71.10	70.60	70.60	70.86	70.60	15,400
2/22/2024	+0.10 / +0.14%	70.80	71.10	70.70	71.00	70.89	71.00	32,000
2/21/2024	+0.30 / +0.42%	70.60	70.90	70.60	70.90	70.69	70.90	31,000
2/20/2024	+0.40 / +0.57%	70.20	71.00	70.20	70.60	70.61	70.60	19,500
2/19/2024	+0.20 / +0.29%	70.10	70.50	70.00	70.20	70.13	70.20	60,500
2/16/2024	0.00 / 0.00%	70.50	70.50	69.50	70.00	69.99	70.00	54,700
2/15/2024	+0.40 / +0.57%	69.60	70.00	69.60	70.00	69.85	70.00	3,400
2/7/2024	0.00 / 0.00%	69.60	69.80	69.40	69.60	69.54	69.60	19,500
2/6/2024	+0.10 / +0.14%	69.50	69.60	69.30	69.60	69.49	69.60	9,900
2/5/2024	-0.10 / -0.14%	69.60	69.70	68.90	69.50	69.27	69.50	25,700
2/2/2024	+0.20 / +0.29%	69.60	69.60	69.60	69.60	69.60	69.60	300
2/1/2024	-0.20 / -0.29%	69.50	69.50	69.30	69.40	69.47	69.40	1,800
1/31/2024	+0.60 / +0.87%	69.00	69.80	69.00	69.60	69.48	69.60	4,200
1/30/2024	-0.50 / -0.72%	69.20	69.50	69.00	69.00	69.08	69.00	16,500
1/29/2024	0.00 / 0.00%	69.50	70.00	69.50	69.50	69.63	69.50	2,000
1/26/2024	+0.50 / +0.72%	69.30	69.80	69.00	69.50	69.15	69.50	26,400
1/25/2024	0.00 / 0.00%	69.00	69.00	69.00	69.00	69.00	69.00	0
1/24/2024	-0.40 / -0.58%	69.20	69.20	68.50	69.00	68.78	69.00	19,300
1/23/2024	-0.50 / -0.72%	70.00	70.00	69.40	69.40	69.53	69.40	700
1/22/2024	+0.20 / +0.29%	70.00	70.00	68.90	69.90	69.48	69.90	9,600
1/19/2024	+0.50 / +0.72%	69.30	69.70	69.20	69.70	69.50	69.70	3,600
1/18/2024	-0.30 / -0.43%	68.80	69.20	68.50	69.20	68.70	69.20	3,100
1/17/2024	0.00 / 0.00%	69.50	69.50	69.50	69.50	69.50	69.50	0
1/16/2024	+1.00 / +1.46%	68.60	69.60	68.60	69.50	68.70	69.50	2,800
1/15/2024	+0.40 / +0.59%	68.60	68.60	68.20	68.50	68.50	68.50	1,300
1/12/2024	0.00 / 0.00%	68.10	68.10	68.00	68.10	68.05	68.10	3,500
1/11/2024	-1.90 / -2.71%	70.00	70.00	68.00	68.10	68.64	68.10	12,100
1/10/2024	0.00 / 0.00%	68.00	70.00	67.10	70.00	68.02	70.00	9,700
1/9/2024	+1.00 / +1.45%	70.00	70.00	70.00	70.00	70.00	70.00	4,700

<<Previous 30 days Next 30 days>>

SGN News

01/10	SGN: Báo cáo về thay đổi sở hữu của cổ đông lớn AMERICA LLC
24/04	SGN: Report on change of ownership of major shareholders - America LLC 19.4.2024
19/04	SGN: Report on change of ownership of major shareholders - America LLC 15.4.2024
16/04	SGN: Resolution on the AGM 2023
12/04	SGN: Report on change of ownership of major shareholders - America LLC 09.4.2024