Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/3/2017	+6.50 / +4.11%	160.00	164.50	160.00	164.50	162.02	74.34	2,600
3/2/2017	-2.00 / -1.25%	158.00	158.00	158.00	158.00	158.00	71.40	1,700
3/1/2017	-5.00 / -3.03%	163.30	163.30	160.00	160.00	160.90	72.31	1,100
2/28/2017	-5.00 / -2.94%	163.00	169.00	160.00	165.00	163.32	74.57	1,700
2/27/2017	+10.00 / +6.25%	170.00	170.00	170.00	170.00	170.00	76.83	92,600
2/24/2017	-12.00 / -7.06%	161.00	161.00	158.00	158.00	159.96	71.40	1,800
2/23/2017	+10.10 / +6.32%	161.90	170.00	161.90	170.00	165.88	76.83	2,860
2/22/2017	-22.10 / -12.14%	170.00	170.00	159.90	159.90	161.91	72.26	2,200
2/21/2017	-9.00 / -4.71%	192.00	192.00	182.00	182.00	188.08	82.25	1,300
2/20/2017	-2.40 / -1.24%	195.00	195.00	191.00	191.00	193.00	86.32	9,441
2/17/2017	+17.00 / +9.71%	194.00	194.00	192.00	192.00	193.37	86.77	1,919
2/16/2017	-0.50 / -0.28%	175.00	175.00	175.00	175.00	175.00	79.09	1,501
2/15/2017	+15.50 / +9.69%	157.50	175.50	157.50	175.50	173.39	79.31	1,400
2/14/2017	+4.00 / +2.56%	153.00	160.00	153.00	160.00	157.53	72.31	1,922
2/13/2017	-3.00 / -1.89%	150.00	156.00	150.00	156.00	154.40	70.50	540
2/10/2017	0.00 / 0.00%	159.00	159.00	159.00	159.00	159.00	71.86	0
2/9/2017	+9.00 / +6.00%	159.00	159.00	159.00	159.00	159.00	71.86	140
2/8/2017	-9.00 / -5.66%	160.00	160.00	150.00	150.00	156.67	67.79	3,005
2/7/2017	+4.00 / +2.58%	155.00	159.00	155.00	159.00	156.33	71.86	300
2/6/2017	+16.00 / +11.51%	155.00	155.00	155.00	155.00	155.00	70.05	200
2/3/2017	0.00 / 0.00%	139.00	139.00	139.00	139.00	139.00	62.82	0
2/2/2017	-2.10 / -1.49%	139.00	139.00	139.00	139.00	139.00	62.82	3,000
1/25/2017	0.00 / 0.00%	141.10	141.10	141.10	141.10	141.10	63.77	0
1/24/2017	0.00 / 0.00%	141.10	141.10	141.10	141.10	141.10	63.77	40
1/23/2017	0.00 / 0.00%	141.10	141.10	141.10	141.10	141.10	63.77	0
1/20/2017	-0.10 / -0.07%	141.10	141.10	141.10	141.10	141.10	63.77	1
1/19/2017	+0.10 / +0.07%	141.10	141.20	141.00	141.20	141.07	63.81	1,100
1/18/2017	+0.10 / +0.07%	141.10	141.10	141.10	141.10	141.10	63.77	20
1/17/2017	-2.00 / -1.40%	141.10	141.10	141.00	141.00	141.05	63.72	200
1/16/2017	0.00 / 0.00%	143.00	143.00	143.00	143.00	143.00	64.62	0

<<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