Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/18/2022	+2.40 / +3.43%	72.00	72.40	71.60	72.40	72.12	65.55	2,600
7/15/2022	0.00 / 0.00%	70.00	70.00	70.00	70.00	70.00	63.38	1,500
7/14/2022	+1.50 / +2.19%	68.20	70.00	68.20	70.00	69.80	63.38	5,400
7/13/2022	+0.60 / +0.88%	66.50	68.50	66.50	68.50	68.20	62.02	11,600
7/12/2022	+0.70 / +1.04%	67.20	67.90	67.20	67.90	67.64	61.48	5,800
7/11/2022	+1.10 / +1.66%	66.00	67.20	66.00	67.20	66.22	60.84	900
7/8/2022	+0.10 / +0.15%	67.00	67.00	66.10	66.10	66.46	59.85	500
7/7/2022	-1.20 / -1.79%	65.20	66.10	65.20	66.00	65.90	59.76	600
7/6/2022	+0.10 / +0.15%	67.10	67.20	65.40	67.20	66.03	60.84	3,600
7/5/2022	-0.80 / -1.18%	67.00	67.90	67.00	67.10	67.54	60.75	2,100
7/4/2022	+0.40 / +0.59%	68.30	68.30	67.90	67.90	68.18	61.48	3,300
7/1/2022	-0.50 / -0.74%	66.90	67.50	65.30	67.50	66.79	61.11	4,900
6/30/2022	+0.50 / +0.74%	68.60	68.60	66.80	68.00	67.83	61.57	3,200
6/29/2022	-0.40 / -0.59%	67.00	67.90	63.90	67.50	65.87	61.11	15,400
6/28/2022	+0.90 / +1.34%	67.80	67.90	67.80	67.90	67.89	61.48	7,300
6/27/2022	-0.80 / -1.18%	67.00	67.00	65.10	67.00	65.66	60.66	1,700
6/24/2022	+0.60 / +0.89%	67.80	67.80	67.80	67.80	67.80	61.39	300
6/23/2022	-0.30 / -0.44%	65.20	67.20	65.00	67.20	65.14	60.84	8,800
6/22/2022	+0.20 / +0.30%	67.10	67.50	64.80	67.50	66.73	61.11	5,100
6/21/2022	+0.40 / +0.60%	65.00	67.30	65.00	67.30	65.18	60.93	1,500
6/20/2022	+1.50 / +2.29%	65.50	66.90	65.50	66.90	65.73	60.57	600
6/17/2022	-1.20 / -1.80%	66.50	70.00	64.00	65.40	65.70	59.21	6,100
6/16/2022	+0.10 / +0.15%	66.50	66.60	66.50	66.60	66.51	60.30	700
6/15/2022	-2.00 / -2.92%	66.80	66.80	66.00	66.50	66.31	60.21	2,700
6/14/2022	-0.20 / -0.29%	68.70	68.70	67.50	68.50	68.49	62.02	2,200
6/13/2022	+0.70 / +1.03%	66.60	69.00	66.60	68.70	67.53	62.20	6,400
6/10/2022	-1.50 / -2.16%	68.00	69.50	67.50	68.00	68.32	61.57	6,700
6/9/2022	+0.50 / +0.72%	68.00	69.50	68.00	69.50	69.37	62.92	2,600
6/8/2022	0.00 / 0.00%	68.00	69.00	68.00	69.00	68.50	62.47	200
6/7/2022	-0.20 / -0.29%	67.50	69.00	67.00	69.00	67.27	62.47	3,800

<<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