Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2018	-8.00 / -5.10%	153.00	153.00	149.00	149.00	149.86	85.87	700
5/9/2018	-3.00 / -1.88%	154.00	157.00	154.00	157.00	154.33	90.48	1,200
5/8/2018	+10.00 / +6.67%	148.00	160.00	148.00	160.00	155.65	92.21	2,000
5/7/2018	+4.60 / +3.16%	145.00	150.00	145.00	150.00	147.00	86.44	1,000
5/4/2018	+9.00 / +6.38%	144.00	150.00	144.00	150.00	145.41	86.44	12,000
5/3/2018	0.00 / 0.00%	141.60	142.00	141.00	141.00	141.40	81.26	1,400
5/2/2018	-0.10 / -0.07%	143.00	143.00	141.00	141.00	141.63	81.26	1,600
4/27/2018	+3.00 / +2.16%	141.00	142.00	140.00	142.00	141.13	81.83	800
4/26/2018	-2.00 / -1.42%	141.00	141.00	138.00	139.00	139.05	80.11	4,800
4/24/2018	0.00 / 0.00%	141.00	141.00	141.00	141.00	141.00	81.26	600
4/23/2018	+0.80 / +0.57%	141.70	142.00	141.00	141.00	141.62	81.26	2,200
4/20/2018	+0.60 / +0.43%	140.00	141.00	140.00	140.60	140.17	81.03	3,400
4/19/2018	-4.50 / -3.11%	142.00	142.00	140.00	140.00	140.62	80.68	8,900
4/18/2018	+0.50 / +0.35%	141.00	144.50	141.00	144.50	142.05	83.27	1,052
4/17/2018	+4.00 / +2.86%	144.00	145.00	140.00	144.00	141.72	82.99	2,600
4/16/2018	+0.10 / +0.07%	142.00	142.00	140.00	140.00	140.28	80.68	2,600
4/13/2018	+1.00 / +0.72%	139.80	140.00	139.80	140.00	139.94	80.68	500
4/12/2018	0.00 / 0.00%	139.00	139.00	139.00	139.00	139.00	80.11	0
4/11/2018	-0.50 / -0.36%	139.00	139.10	139.00	139.00	139.03	80.11	2,300
4/10/2018	-0.50 / -0.36%	139.00	139.50	139.00	139.50	139.14	80.39	1,400
4/9/2018	+1.30 / +0.94%	140.00	140.00	140.00	140.00	140.00	80.68	400
4/6/2018	+0.70 / +0.51%	138.70	138.70	138.70	138.70	138.70	79.93	500
4/5/2018	0.00 / 0.00%	138.00	138.00	138.00	138.00	138.00	79.53	100
4/4/2018	-1.00 / -0.72%	138.00	138.00	137.00	138.00	137.80	79.53	2,500
4/3/2018	+1.90 / +1.39%	139.00	140.00	139.00	139.00	139.32	80.11	2,800
4/2/2018	-2.90 / -2.07%	137.10	137.10	137.10	137.10	137.10	79.01	100
3/30/2018	+1.00 / +0.72%	140.00	140.00	140.00	140.00	140.00	80.68	500
3/29/2018	+1.00 / +0.72%	140.00	140.00	139.00	139.00	139.22	80.11	900
3/28/2018	-0.50 / -0.36%	139.00	139.00	138.00	138.00	138.13	79.53	1,102
3/27/2018	-0.50 / -0.36%	138.50	138.50	138.50	138.50	138.50	79.82	100

<<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