Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2024	+1.50 / +1.85%	82.80	82.80	81.50	82.80	82.09	80.34	50,300
7/1/2024	-0.30 / -0.37%	82.10	82.10	81.00	81.30	81.18	78.88	19,300
6/28/2024	-0.30 / -0.37%	81.60	82.50	81.60	81.60	81.96	79.17	50,300
6/27/2024	-0.60 / -0.73%	82.50	82.50	81.70	81.90	81.97	79.46	19,400
6/26/2024	0.00 / 0.00%	82.50	83.00	81.80	82.50	82.34	80.04	27,000
6/25/2024	+0.60 / +0.73%	81.90	83.00	81.20	82.50	82.02	80.04	252,000
6/24/2024	-1.10 / -1.33%	83.00	83.00	81.20	81.90	81.79	79.46	122,600
6/21/2024	-0.80 / -0.95%	84.00	84.00	82.80	83.00	83.17	80.53	102,200
6/20/2024	+0.50 / +0.60%	83.70	84.00	82.90	83.80	83.17	81.31	54,000
6/19/2024	0.00 / 0.00%	83.90	84.20	83.00	83.30	83.48	80.82	45,400
6/18/2024	+2.30 / +2.84%	82.00	83.50	80.50	83.30	81.89	80.82	151,400
6/17/2024	0.00 / 0.00%	81.00	81.30	80.10	81.00	80.72	78.59	37,700
6/14/2024	-0.50 / -0.61%	82.00	82.20	81.00	81.00	81.39	78.59	32,800
6/13/2024	+0.50 / +0.62%	81.00	81.90	80.90	81.50	81.35	79.07	62,700
6/12/2024	0.00 / 0.00%	80.00	82.00	80.00	81.00	81.07	78.59	601,200
6/11/2024	0.00 / 0.00%	83.20	83.20	79.60	81.00	80.77	78.59	39,500
6/10/2024	+3.00 / +3.85%	78.60	81.50	78.60	81.00	81.04	78.59	96,600
6/7/2024	+1.10 / +1.43%	76.90	79.30	76.90	78.00	78.00	75.68	97,300
6/6/2024	+2.30 / +3.08%	75.60	76.90	75.00	76.90	76.01	74.61	35,200
6/5/2024	+0.10 / +0.13%	74.50	76.40	74.50	74.60	75.33	72.38	81,900
6/4/2024	0.00 / 0.00%	74.50	74.80	73.90	74.50	74.49	72.28	23,400
6/3/2024	+1.40 / +1.92%	73.50	74.90	73.00	74.50	74.20	72.28	332,200
5/31/2024	-0.10 / -0.14%	73.50	73.60	73.10	73.10	73.41	70.92	11,200
5/30/2024	+0.20 / +0.27%	73.50	73.50	73.00	73.20	73.31	71.02	7,400
5/29/2024	0.00 / 0.00%	73.50	73.50	72.50	73.00	72.92	70.83	19,900
5/28/2024	-0.50 / -0.68%	73.50	73.50	73.00	73.00	73.27	70.83	4,300
5/27/2024	+0.90 / +1.24%	74.00	74.00	73.50	73.50	73.54	71.31	1,300
5/24/2024	-1.00 / -1.36%	72.70	72.70	72.30	72.60	72.54	70.44	4,500
5/23/2024	-0.10 / -0.14%	73.50	73.60	72.70	73.60	72.94	71.41	17,900
5/22/2024	-0.10 / -0.14%	73.70	73.90	73.20	73.70	73.78	71.51	118,100

<<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