Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2019	+0.80 / +0.88%	91.00	91.80	91.00	91.80	91.14	75.64	9,590
7/8/2019	+0.40 / +0.44%	90.50	91.00	90.00	91.00	90.36	74.98	7,570
7/5/2019	+2.10 / +2.37%	89.00	91.00	89.00	90.60	90.01	74.65	12,410
7/4/2019	+0.30 / +0.34%	88.20	89.00	88.20	88.50	88.48	72.92	1,300
7/3/2019	-1.40 / -1.56%	87.10	89.00	87.10	88.20	88.12	72.68	1,010
7/2/2019	+0.10 / +0.11%	89.60	89.60	89.50	89.60	89.58	73.83	790
7/1/2019	+2.00 / +2.29%	90.40	90.40	87.20	89.50	88.79	73.75	1,741,246
6/28/2019	-0.70 / -0.79%	88.00	88.20	87.30	87.50	87.76	72.10	2,860
6/27/2019	-0.80 / -0.90%	89.00	89.50	88.20	88.20	88.51	72.68	7,050
6/26/2019	-2.00 / -2.20%	91.00	91.00	89.00	89.00	89.63	73.33	13,790
6/25/2019	+0.50 / +0.55%	90.00	91.00	89.00	91.00	89.58	74.98	14,200
6/24/2019	-0.50 / -0.55%	90.10	90.50	90.10	90.50	90.43	74.57	201,150
6/21/2019	-1.00 / -1.09%	92.00	92.00	90.00	91.00	91.30	74.98	230
6/20/2019	+2.00 / +2.22%	90.00	92.50	90.00	92.00	92.31	75.81	260
6/19/2019	-1.50 / -1.64%	90.50	90.50	90.00	90.00	90.07	74.16	4,430
6/18/2019	-0.50 / -0.54%	95.00	95.00	90.50	91.50	90.99	75.39	2,220
6/17/2019	0.00 / 0.00%	92.00	92.00	90.30	92.00	91.18	75.81	4,760
6/14/2019	-0.30 / -0.33%	92.30	92.30	92.00	92.00	92.15	75.81	100
6/13/2019	-0.70 / -0.75%	92.50	93.00	92.30	92.30	92.40	76.05	4,340
6/12/2019	-2.00 / -2.11%	93.50	93.50	92.50	93.00	93.15	76.63	2,190
6/11/2019	0.00 / 0.00%	92.00	95.00	92.00	95.00	93.18	78.28	880
6/10/2019	+1.90 / +2.04%	99.00	99.00	94.00	95.00	97.09	78.28	1,030
6/7/2019	-3.40 / -3.52%	96.00	96.20	93.10	93.10	95.89	76.71	3,410
6/6/2019	+0.90 / +0.94%	93.00	96.50	93.00	96.50	95.65	79.51	230
6/5/2019	+3.90 / +4.25%	91.00	96.00	91.00	95.60	94.68	78.77	940
6/4/2019	-0.30 / -0.33%	93.10	93.10	91.00	91.70	91.95	75.56	6,090
6/3/2019	-6.50 / -6.60%	97.50	97.50	92.00	92.00	93.25	75.81	4,590
5/31/2019	-1.00 / -1.01%	99.10	99.10	98.50	98.50	98.94	81.16	1,880
5/30/2019	-0.30 / -0.30%	100.00	100.00	99.20	99.50	99.68	81.99	910
5/29/2019	+0.40 / +0.40%	99.40	100.00	99.30	99.80	99.53	82.23	2,130

<<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