Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2020	+0.10 / +0.14%	71.50	71.50	70.50	70.60	70.61	58.17	7,690
5/29/2020	+0.50 / +0.71%	70.10	70.90	70.00	70.50	70.09	58.09	10,900
5/28/2020	-1.10 / -1.55%	71.10	71.10	70.00	70.00	70.42	57.68	26,840
5/27/2020	-1.10 / -1.52%	72.20	72.20	71.10	71.10	71.72	58.59	18,070
5/26/2020	+0.20 / +0.28%	72.00	72.30	71.30	72.20	71.89	59.49	6,510
5/25/2020	0.00 / 0.00%	72.50	72.50	71.90	72.00	72.18	59.33	9,560
5/22/2020	+0.40 / +0.56%	72.50	72.50	71.60	72.00	72.29	59.33	7,000
5/21/2020	+0.10 / +0.14%	71.50	72.10	71.50	71.60	71.96	59.00	15,800
5/20/2020	0.00 / 0.00%	71.50	72.00	71.50	71.50	71.74	58.91	4,140
5/19/2020	0.00 / 0.00%	71.50	72.00	71.40	71.50	71.57	58.91	25,430
5/18/2020	+0.50 / +0.70%	71.10	71.50	71.10	71.50	71.43	58.91	1,120
5/15/2020	-0.90 / -1.25%	71.50	71.50	71.00	71.00	71.27	58.50	1,810
5/14/2020	0.00 / 0.00%	71.90	72.00	71.80	71.90	71.97	59.24	1,570
5/13/2020	+0.10 / +0.14%	71.80	72.40	71.80	71.90	72.05	59.24	2,540
5/12/2020	0.00 / 0.00%	71.80	71.80	70.60	71.80	71.70	59.16	3,110
5/11/2020	+0.80 / +1.13%	71.80	71.80	71.10	71.80	71.49	59.16	2,210
5/8/2020	+0.40 / +0.57%	73.50	73.50	70.60	71.00	71.61	58.50	3,170
5/7/2020	-1.40 / -1.94%	72.00	72.00	70.50	70.60	70.97	58.17	930
5/6/2020	+1.50 / +2.13%	71.50	72.00	71.50	72.00	71.54	59.33	1,300
5/5/2020	0.00 / 0.00%	71.00	71.00	70.50	70.50	70.75	58.09	760
5/4/2020	0.00 / 0.00%	72.00	72.00	70.50	70.50	71.52	58.09	1,580
4/29/2020	+0.40 / +0.57%	70.10	71.80	70.00	70.50	70.16	58.09	5,730
4/28/2020	-0.50 / -0.71%	73.00	73.00	70.00	70.10	70.48	57.76	3,150
4/27/2020	-0.90 / -1.26%	71.50	71.50	70.60	70.60	70.88	58.17	5,940
4/24/2020	+0.30 / +0.42%	72.00	72.00	71.50	71.50	71.86	58.91	2,630
4/23/2020	+0.10 / +0.14%	72.00	72.00	71.10	71.20	71.60	58.67	1,690
4/22/2020	+0.10 / +0.14%	71.00	72.00	70.90	71.10	71.30	58.59	5,680
4/21/2020	-3.00 / -4.05%	70.50	73.80	70.50	71.00	71.48	58.50	9,220
4/20/2020	+0.30 / +0.41%	73.70	75.20	73.70	74.00	74.86	60.97	14,240
4/17/2020	+2.90 / +4.10%	73.00	74.10	73.00	73.70	73.65	60.73	17,270

<<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