Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2024	+0.70 / +0.96%	74.90	74.90	72.90	73.90	73.99	71.70	5,800
5/16/2024	+0.10 / +0.14%	73.00	73.20	72.90	73.20	73.09	71.02	9,300
5/15/2024	+0.20 / +0.27%	73.50	75.50	72.90	73.10	73.66	70.92	13,700
5/14/2024	0.00 / 0.00%	72.20	73.00	72.20	72.90	72.82	70.73	7,100
5/13/2024	-0.90 / -1.22%	73.50	74.90	72.70	72.90	73.07	70.73	15,800
5/10/2024	+0.80 / +1.10%	73.00	73.80	73.00	73.80	73.13	71.60	109,500
5/9/2024	-1.50 / -2.01%	72.90	73.90	72.90	73.00	73.59	70.83	3,600
5/8/2024	0.00 / 0.00%	73.50	74.50	72.70	74.50	74.03	72.28	19,200
5/7/2024	+0.60 / +0.81%	78.00	78.00	73.80	74.50	74.84	72.28	19,500
5/6/2024	+1.40 / +1.93%	72.00	73.90	71.90	73.90	72.05	71.70	4,600
5/3/2024	-0.30 / -0.41%	72.50	72.50	71.70	72.50	72.03	70.34	7,700
5/2/2024	0.00 / 0.00%	72.50	72.80	72.50	72.80	72.75	70.63	2,900
4/26/2024	-0.20 / -0.27%	73.30	73.30	72.80	72.80	72.91	70.63	2,700
4/25/2024	+0.10 / +0.14%	73.70	73.70	71.90	73.00	72.35	70.83	12,000
4/24/2024	+0.20 / +0.28%	73.00	73.00	72.60	72.90	72.86	70.73	12,400
4/23/2024	+0.20 / +0.28%	72.70	72.70	72.50	72.70	72.65	70.54	1,800
4/22/2024	+0.60 / +0.83%	72.00	72.50	70.60	72.50	72.08	70.34	26,700
4/19/2024	0.00 / 0.00%	71.50	71.90	70.50	71.90	71.24	69.76	457,700
4/17/2024	0.00 / 0.00%	71.50	71.90	71.40	71.90	71.61	69.76	1,800
4/16/2024	+0.40 / +0.56%	72.40	72.40	71.00	71.90	71.23	69.76	9,200
4/15/2024	-0.50 / -0.69%	71.70	72.50	71.50	71.50	72.00	69.37	515,400
4/12/2024	+0.40 / +0.56%	71.60	72.50	71.60	72.00	72.45	69.86	12,800
4/11/2024	-0.40 / -0.56%	71.20	72.50	71.20	71.60	72.04	69.47	6,100
4/10/2024	-0.50 / -0.69%	71.60	72.00	71.60	72.00	71.85	69.86	1,600
4/9/2024	+0.40 / +0.55%	71.10	72.50	71.10	72.50	71.74	70.34	205,600
4/8/2024	-1.40 / -1.90%	72.90	73.00	71.00	72.10	71.66	69.95	79,800
4/5/2024	-1.40 / -1.87%	73.80	74.50	73.50	73.50	73.85	71.31	46,300
4/4/2024	-0.50 / -0.66%	75.80	75.80	74.90	74.90	75.02	72.67	26,100
4/3/2024	+0.40 / +0.53%	76.80	76.80	74.90	75.40	75.07	73.16	18,800
4/2/2024	-0.10 / -0.13%	75.00	75.40	75.00	75.00	75.13	72.77	8,800

<<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