Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2017	-4.00 / -2.68%	145.50	145.50	145.00	145.00	145.25	82.48	94,430
8/22/2017	+3.00 / +2.05%	145.50	149.00	145.00	149.00	146.35	84.75	713
8/21/2017	-4.30 / -2.86%	146.00	146.00	146.00	146.00	146.00	83.05	418
8/18/2017	0.00 / 0.00%	150.00	152.00	150.00	150.00	150.33	85.32	600
8/17/2017	0.00 / 0.00%	150.00	150.00	150.00	150.00	150.00	85.32	200
8/16/2017	0.00 / 0.00%	150.00	150.00	150.00	150.00	150.00	85.32	828
8/15/2017	0.00 / 0.00%	151.70	152.00	145.00	150.00	150.63	85.32	5,735
8/14/2017	-3.60 / -2.34%	153.00	155.00	150.00	150.00	151.71	85.32	8,980
8/11/2017	+2.80 / +1.83%	153.20	155.80	153.20	155.80	153.63	88.62	600
8/10/2017	-0.30 / -0.20%	153.00	153.30	153.00	153.00	153.02	87.03	8,300
8/9/2017	-0.20 / -0.13%	153.30	153.30	153.30	153.30	153.30	87.20	300
8/8/2017	+0.40 / +0.26%	154.00	154.00	153.50	153.50	153.99	87.31	4,700
8/7/2017	+1.10 / +0.72%	153.10	153.10	153.10	153.10	153.10	87.09	100
8/4/2017	-7.00 / -4.40%	152.00	152.00	152.00	152.00	152.00	86.46	300
8/3/2017	-1.00 / -0.63%	159.50	159.50	159.00	159.00	159.19	90.44	3,200
8/2/2017	+10.00 / +6.67%	155.00	160.00	155.00	160.00	157.30	91.01	415
8/1/2017	-14.00 / -8.54%	150.00	150.00	150.00	150.00	150.00	85.32	400
7/31/2017	0.00 / 0.00%	164.00	164.00	164.00	164.00	164.00	93.29	0
7/28/2017	+7.80 / +4.99%	164.00	164.00	164.00	164.00	164.00	93.29	400
7/27/2017	-3.70 / -2.31%	156.20	156.20	156.20	156.20	156.20	88.85	0
7/26/2017	+0.20 / +0.13%	154.00	159.90	154.00	159.90	156.21	90.95	800
7/25/2017	+4.70 / +3.03%	159.70	159.70	159.70	159.70	159.70	90.84	22
7/24/2017	+1.00 / +0.65%	162.50	162.50	152.00	155.00	159.67	88.17	900
7/21/2017	-6.00 / -3.75%	154.00	154.00	154.00	154.00	154.00	87.60	0
7/20/2017	+9.90 / +6.60%	151.00	160.00	151.00	160.00	154.14	91.01	358
7/19/2017	-14.40 / -8.75%	150.10	150.10	150.10	150.10	150.10	85.38	200
7/18/2017	-0.30 / -0.18%	165.00	165.00	164.50	164.50	164.71	93.57	3,500
7/17/2017	-0.20 / -0.12%	165.00	165.00	164.80	164.80	164.94	93.74	3,600
7/14/2017	+0.20 / +0.12%	165.00	165.00	165.00	165.00	165.00	93.86	2,000
7/13/2017	-0.20 / -0.12%	164.80	164.80	164.80	164.80	164.80	93.74	1,000

<<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