Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2022	0.00 / 0.00%	71.50	71.50	70.10	71.50	70.65	64.74	2,100
8/4/2022	-0.50 / -0.69%	72.00	73.10	71.50	71.50	72.28	64.74	3,500
8/3/2022	-0.10 / -0.14%	72.00	72.10	71.00	72.00	71.55	65.19	4,600
8/2/2022	+0.10 / +0.14%	72.00	73.00	72.00	72.10	72.45	65.28	8,800
8/1/2022	-3.00 / -4.00%	74.40	74.50	72.00	72.00	73.00	65.19	1,700
7/29/2022	+3.00 / +4.17%	72.00	75.00	72.00	75.00	72.43	67.90	700
7/28/2022	-0.50 / -0.69%	72.50	72.50	72.00	72.00	72.47	65.19	3,900
7/27/2022	+1.00 / +1.40%	73.00	73.00	72.10	72.50	72.67	65.64	2,700
7/26/2022	-0.80 / -1.11%	72.30	72.40	71.50	71.50	72.23	64.74	7,600
7/25/2022	0.00 / 0.00%	72.30	72.30	72.30	72.30	72.30	65.46	4,600
7/22/2022	+0.20 / +0.28%	72.00	72.30	72.00	72.30	72.14	65.46	2,700
7/21/2022	-0.10 / -0.14%	72.10	72.20	72.10	72.10	72.15	65.28	1,200
7/20/2022	-0.70 / -0.96%	73.00	73.20	72.20	72.20	72.67	65.37	6,200
7/19/2022	+0.50 / +0.69%	72.20	72.90	72.20	72.90	72.65	66.00	5,200
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

<<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