Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2021	-0.20 / -0.30%	66.30	66.30	66.00	66.10	66.06	55.49	33,300
5/25/2021	-0.10 / -0.15%	66.40	66.40	66.00	66.30	66.19	55.66	38,400
5/24/2021	+0.20 / +0.30%	66.20	66.40	66.00	66.40	66.19	55.74	71,300
5/21/2021	0.00 / 0.00%	66.20	66.40	66.00	66.20	66.18	55.57	35,500
5/20/2021	-0.80 / -1.19%	67.00	67.00	65.00	66.20	66.60	55.57	23,500
5/19/2021	0.00 / 0.00%	67.00	67.50	63.00	67.00	66.36	56.24	28,300
5/18/2021	-0.40 / -0.59%	67.40	67.60	67.00	67.00	67.00	56.24	800
5/17/2021	+0.20 / +0.30%	67.20	67.90	67.20	67.40	67.38	56.58	30,500
5/14/2021	-0.70 / -1.03%	68.00	68.00	67.00	67.20	67.70	56.41	34,700
5/13/2021	-0.10 / -0.15%	67.90	67.90	67.40	67.90	67.84	57.00	1,600
5/12/2021	0.00 / 0.00%	68.20	68.20	67.50	68.00	68.03	57.08	39,800
5/11/2021	0.00 / 0.00%	68.00	68.20	67.50	68.00	67.99	57.08	32,000
5/10/2021	-1.00 / -1.45%	68.20	68.20	68.00	68.00	68.11	57.08	8,100
5/7/2021	-0.20 / -0.29%	69.20	69.20	68.80	69.00	69.20	57.92	8,100
5/6/2021	-0.30 / -0.43%	69.30	69.30	69.20	69.20	69.21	58.09	36,300
5/5/2021	0.00 / 0.00%	69.50	69.50	69.20	69.50	69.43	58.34	2,200
5/4/2021	-0.10 / -0.14%	69.60	69.60	68.50	69.50	69.23	58.34	467,020
4/29/2021	-0.10 / -0.14%	69.60	69.60	68.50	69.60	69.09	58.43	63,700
4/28/2021	0.00 / 0.00%	69.80	69.90	69.60	69.70	69.75	58.51	4,000
4/27/2021	+0.10 / +0.14%	69.80	69.80	69.50	69.70	69.62	58.51	61,300
4/26/2021	-0.30 / -0.43%	69.90	69.90	69.60	69.60	69.78	58.43	61,200
4/23/2021	-0.10 / -0.14%	70.00	70.00	69.60	69.90	69.85	58.68	2,600
4/22/2021	-0.30 / -0.43%	70.40	70.40	70.00	70.00	70.26	58.76	67,000
4/20/2021	0.00 / 0.00%	70.30	70.40	70.20	70.30	70.30	59.02	40,500
4/19/2021	+1.20 / +1.74%	69.50	70.30	69.20	70.30	69.77	59.02	8,400
4/16/2021	-0.90 / -1.29%	69.90	70.30	69.10	69.10	69.82	58.01	2,900
4/15/2021	-0.30 / -0.43%	70.20	70.50	70.00	70.00	70.16	58.76	9,100
4/14/2021	-0.30 / -0.42%	70.60	70.60	69.60	70.30	70.03	59.02	31,100
4/13/2021	+0.20 / +0.28%	70.60	70.60	70.40	70.60	70.54	59.27	14,500
4/12/2021	-0.10 / -0.14%	70.50	70.60	70.10	70.40	70.44	59.10	13,600

<<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