Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2024	-1.50 / -2.01%	72.90	73.90	72.90	73.00	73.59	73.00	3,600
5/8/2024	0.00 / 0.00%	73.50	74.50	72.70	74.50	74.03	74.50	19,200
5/7/2024	+0.60 / +0.81%	78.00	78.00	73.80	74.50	74.84	74.50	19,500
5/6/2024	+1.40 / +1.93%	72.00	73.90	71.90	73.90	72.05	73.90	4,600
5/3/2024	-0.30 / -0.41%	72.50	72.50	71.70	72.50	72.03	72.50	7,700
5/2/2024	0.00 / 0.00%	72.50	72.80	72.50	72.80	72.75	72.80	2,900
4/26/2024	-0.20 / -0.27%	73.30	73.30	72.80	72.80	72.91	72.80	2,700
4/25/2024	+0.10 / +0.14%	73.70	73.70	71.90	73.00	72.35	73.00	12,000
4/24/2024	+0.20 / +0.28%	73.00	73.00	72.60	72.90	72.86	72.90	12,400
4/23/2024	+0.20 / +0.28%	72.70	72.70	72.50	72.70	72.65	72.70	1,800
4/22/2024	+0.60 / +0.83%	72.00	72.50	70.60	72.50	72.08	72.50	26,700
4/19/2024	0.00 / 0.00%	71.50	71.90	70.50	71.90	71.24	71.90	457,700
4/17/2024	0.00 / 0.00%	71.50	71.90	71.40	71.90	71.61	71.90	1,800
4/16/2024	+0.40 / +0.56%	72.40	72.40	71.00	71.90	71.23	71.90	9,200
4/15/2024	-0.50 / -0.69%	71.70	72.50	71.50	71.50	72.00	71.50	515,400
4/12/2024	+0.40 / +0.56%	71.60	72.50	71.60	72.00	72.45	72.00	12,800
4/11/2024	-0.40 / -0.56%	71.20	72.50	71.20	71.60	72.04	71.60	6,100
4/10/2024	-0.50 / -0.69%	71.60	72.00	71.60	72.00	71.85	72.00	1,600
4/9/2024	+0.40 / +0.55%	71.10	72.50	71.10	72.50	71.74	72.50	205,600
4/8/2024	-1.40 / -1.90%	72.90	73.00	71.00	72.10	71.66	72.10	79,800
4/5/2024	-1.40 / -1.87%	73.80	74.50	73.50	73.50	73.85	73.50	46,300
4/4/2024	-0.50 / -0.66%	75.80	75.80	74.90	74.90	75.02	74.90	26,100
4/3/2024	+0.40 / +0.53%	76.80	76.80	74.90	75.40	75.07	75.40	18,800
4/2/2024	-0.10 / -0.13%	75.00	75.40	75.00	75.00	75.13	75.00	8,800
4/1/2024	+0.70 / +0.94%	75.00	75.20	74.40	75.10	74.85	75.10	35,100
3/29/2024	0.00 / 0.00%	74.50	74.50	74.30	74.40	74.38	74.40	2,500
3/28/2024	+0.90 / +1.22%	73.50	74.50	72.90	74.40	73.99	74.40	8,200
3/27/2024	+0.10 / +0.14%	73.50	73.50	73.50	73.50	73.50	73.50	1,324,220
3/26/2024	+0.60 / +0.82%	72.30	73.40	72.30	73.40	72.86	73.40	14,100
3/25/2024	0.00 / 0.00%	72.80	74.10	72.80	72.80	73.35	72.80	17,000

<<Previous 30 days Next 30 days>>

SGN News

01/10	SGN: Báo cáo về thay đổi sở hữu của cổ đông lớn AMERICA LLC
20/06	SGN: Selection of audit firm
17/06	SGN: Report on change of ownership of major shareholders - American LLC 12.6.2024
10/06	SGN: Record date for EGM 2024
06/06	SGN: Report on change of ownership of major shareholders - American LLC 03.6.2024

More News

Related Companies

	Volume	Price	Change
ACV	1,167,700	127.60	-6.11%
ASG	1,400	19.80	0.00%
BLN	0	7.30	0.00%
BSG	2,300	12.10	2.54%
CAG	69,800	9.10	-2.15%
CIA	83,700	11.40	-8.80%
CLL	7,300	40.65	-0.37%