Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2020	-0.70 / -1.01%	69.50	69.50	64.70	68.80	65.97	56.69	30,410
7/1/2020	+0.50 / +0.72%	69.50	69.50	69.00	69.50	69.48	57.27	3,080
6/30/2020	-0.50 / -0.72%	69.50	71.00	69.00	69.00	69.77	56.85	1,720
6/29/2020	-1.60 / -2.25%	70.30	70.30	66.20	69.50	68.05	57.27	18,750
6/26/2020	-0.40 / -0.56%	71.50	72.00	71.10	71.10	71.56	58.59	4,290
6/25/2020	-0.50 / -0.69%	71.50	71.50	71.50	71.50	71.50	58.91	2,780
6/24/2020	0.00 / 0.00%	72.00	72.50	71.50	72.00	72.04	59.33	5,650
6/23/2020	+1.00 / +1.41%	72.00	72.00	70.20	72.00	71.94	59.33	8,340
6/22/2020	-1.50 / -2.07%	70.00	72.40	70.00	71.00	70.15	58.50	670
6/19/2020	+0.90 / +1.26%	71.60	72.50	71.60	72.50	72.05	59.74	5,070
6/18/2020	-0.20 / -0.28%	71.50	73.00	71.50	71.60	71.88	59.00	320
6/17/2020	-0.20 / -0.28%	72.30	72.30	71.00	71.80	71.35	59.16	3,840
6/16/2020	+1.40 / +1.98%	70.60	72.50	70.60	72.00	71.41	59.33	8,080
6/15/2020	-0.40 / -0.56%	70.10	72.00	70.10	70.60	70.38	58.17	5,840
6/12/2020	-1.10 / -1.53%	70.90	72.10	67.50	71.00	70.44	58.50	37,720
6/11/2020	-1.90 / -2.57%	73.70	73.70	72.10	72.10	72.87	59.41	18,060
6/10/2020	-1.00 / -1.33%	75.00	75.00	73.00	74.00	73.91	60.97	16,020
6/9/2020	+4.00 / +5.63%	71.50	75.00	71.50	75.00	72.97	61.80	44,950
6/8/2020	0.00 / 0.00%	71.00	71.50	70.50	71.00	71.04	58.50	16,400
6/5/2020	0.00 / 0.00%	71.00	71.40	70.90	71.00	71.00	58.50	16,930
6/4/2020	+0.20 / +0.28%	70.80	71.00	70.80	71.00	70.89	58.50	16,320
6/3/2020	+0.10 / +0.14%	70.80	71.00	70.70	70.80	70.77	58.34	3,900
6/2/2020	+0.10 / +0.14%	70.80	70.90	70.60	70.70	70.72	58.26	3,210
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

<<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