Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2018	-0.30 / -0.22%	138.70	139.00	138.70	138.70	138.89	79.93	1,401
3/21/2018	+0.40 / +0.29%	138.70	139.00	138.70	139.00	138.73	80.11	5,900
3/20/2018	0.00 / 0.00%	138.70	138.70	138.60	138.60	138.66	79.87	310
3/19/2018	0.00 / 0.00%	138.60	138.60	138.60	138.60	138.60	79.87	1,300
3/16/2018	0.00 / 0.00%	138.60	138.60	138.60	138.60	138.60	79.87	200
3/15/2018	+0.60 / +0.43%	138.60	138.60	138.60	138.60	138.60	79.87	1,010
3/14/2018	-1.00 / -0.72%	138.70	138.70	138.00	138.00	138.56	79.53	2,700
3/13/2018	+4.00 / +2.96%	140.00	141.00	137.00	139.00	138.73	80.11	1,100
3/12/2018	-7.00 / -4.93%	137.00	137.00	135.00	135.00	135.67	77.80	300
3/9/2018	-0.50 / -0.35%	142.00	142.00	142.00	142.00	142.00	81.83	100
3/8/2018	0.00 / 0.00%	142.50	142.50	142.50	142.50	142.50	82.12	0
3/7/2018	-0.50 / -0.35%	142.50	142.50	142.50	142.50	142.50	82.12	1,060
3/6/2018	+4.00 / +2.88%	140.00	144.00	140.00	143.00	142.80	82.41	6,420
3/5/2018	-0.10 / -0.07%	140.00	140.00	139.00	139.00	139.89	80.11	2,408
3/2/2018	-5.90 / -4.07%	139.10	139.10	139.10	139.10	139.10	80.16	1,002
3/1/2018	-0.10 / -0.07%	144.00	145.00	143.00	145.00	144.28	83.56	3,200
2/28/2018	-1.90 / -1.29%	145.00	145.10	145.00	145.10	145.07	83.62	700
2/27/2018	-1.00 / -0.68%	146.00	147.00	146.00	147.00	146.50	84.72	200
2/26/2018	+11.00 / +8.03%	145.00	150.00	145.00	148.00	149.13	85.29	1,500
2/23/2018	-5.00 / -3.33%	129.00	145.00	129.00	145.00	137.00	83.56	1,200
2/22/2018	-0.10 / -0.07%	150.00	150.00	150.00	150.00	150.00	86.44	3,000
2/21/2018	+6.50 / +4.53%	150.00	150.10	150.00	150.10	150.01	86.50	1,200
2/13/2018	+5.00 / +3.45%	137.10	150.00	137.10	150.00	143.55	86.44	200
2/12/2018	+1.40 / +0.97%	144.00	145.00	144.00	145.00	144.17	83.56	1,200
2/9/2018	+4.00 / +2.86%	143.00	144.00	143.00	144.00	143.60	82.99	500
2/8/2018	-7.00 / -4.76%	144.00	144.00	140.00	140.00	143.06	80.68	2,100
2/7/2018	+3.00 / +2.08%	147.00	147.00	147.00	147.00	147.00	84.72	3,000
2/6/2018	-6.10 / -4.06%	150.00	150.00	144.00	144.00	149.00	82.99	600
2/5/2018	-2.40 / -1.57%	152.50	152.50	150.10	150.10	151.66	86.50	2,374
2/2/2018	0.00 / 0.00%	152.50	152.50	152.50	152.50	152.50	87.89	0

<<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