Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2018	-5.40 / -3.66%	143.00	143.00	142.00	142.00	142.40	81.83	500
7/13/2018	+2.00 / +1.36%	146.00	149.00	146.00	149.00	147.41	85.87	2,700
7/12/2018	+2.00 / +1.38%	147.00	148.00	147.00	147.00	147.02	84.72	5,100
7/11/2018	+3.00 / +2.11%	145.00	151.00	145.00	145.00	148.70	83.56	2,000
7/10/2018	+2.00 / +1.43%	142.00	142.00	142.00	142.00	142.00	81.83	400
7/9/2018	+1.90 / +1.38%	140.00	140.00	140.00	140.00	140.00	80.68	700
7/6/2018	-1.90 / -1.36%	138.10	138.10	138.10	138.10	138.10	79.59	100
7/5/2018	+4.90 / +3.63%	137.00	140.00	137.00	140.00	138.92	80.68	5,200
7/4/2018	-1.40 / -1.03%	135.10	135.10	135.10	135.10	135.10	77.86	0
7/3/2018	+2.50 / +1.87%	134.00	137.00	134.00	136.50	135.06	78.66	2,400
7/2/2018	+0.70 / +0.53%	133.00	135.00	133.00	134.00	134.01	77.22	11,700
6/29/2018	+2.00 / +1.52%	133.00	134.00	133.00	134.00	133.29	77.22	6,800
6/28/2018	0.00 / 0.00%	132.50	132.50	132.00	132.00	132.21	76.07	1,700
6/27/2018	-6.00 / -4.35%	132.00	132.00	131.00	132.00	131.90	76.07	3,000
6/26/2018	-1.00 / -0.72%	136.80	138.00	136.60	138.00	136.89	79.53	1,100
6/25/2018	+8.90 / +6.84%	136.00	139.00	136.00	139.00	137.20	80.11	1,500
6/22/2018	-9.90 / -7.07%	130.20	130.20	130.10	130.10	130.14	74.98	500
6/21/2018	0.00 / 0.00%	141.40	141.40	140.00	140.00	140.20	80.68	700
6/20/2018	-1.50 / -1.06%	141.50	142.00	140.00	140.00	141.35	80.68	2,400
6/19/2018	-1.20 / -0.84%	141.50	141.60	141.40	141.50	141.51	81.55	2,400
6/18/2018	-0.10 / -0.07%	142.80	142.80	142.50	142.70	142.61	82.24	1,400
6/15/2018	+1.00 / +0.70%	142.50	143.00	142.50	143.00	142.82	82.41	1,700
6/14/2018	+0.50 / +0.35%	141.60	142.00	141.60	142.00	141.90	81.83	6,400
6/13/2018	0.00 / 0.00%	142.00	142.00	141.50	141.50	141.62	81.55	2,100
6/12/2018	-0.30 / -0.21%	141.20	141.50	141.20	141.50	141.40	81.55	800
6/11/2018	+0.20 / +0.14%	141.50	141.80	141.50	141.80	141.61	81.72	1,800
6/8/2018	+0.90 / +0.64%	142.00	142.00	141.00	141.50	141.64	81.55	1,100
6/7/2018	+0.40 / +0.29%	140.60	140.60	140.60	140.60	140.60	81.03	100
6/6/2018	-0.40 / -0.28%	140.80	142.00	140.20	140.20	141.29	80.80	1,600
6/5/2018	+0.60 / +0.43%	140.60	140.60	140.60	140.60	140.60	81.03	200

<<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