Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2019	-2.00 / -2.22%	88.50	88.50	87.00	88.00	87.98	72.51	38,700
9/9/2019	0.00 / 0.00%	88.80	90.00	88.80	90.00	89.94	74.16	7,260
9/6/2019	0.00 / 0.00%	90.00	90.00	88.50	90.00	89.42	74.16	1,890
9/5/2019	0.00 / 0.00%	90.00	90.00	88.90	90.00	89.14	74.16	10,040
9/4/2019	+0.10 / +0.11%	89.90	90.00	89.60	90.00	89.74	74.16	2,340
9/3/2019	0.00 / 0.00%	89.90	89.90	89.90	89.90	89.90	74.08	20
8/30/2019	0.00 / 0.00%	90.00	90.00	89.00	89.90	89.86	74.08	6,210
8/29/2019	0.00 / 0.00%	89.90	90.00	89.00	89.90	89.71	74.08	8,160
8/28/2019	-0.10 / -0.11%	89.90	90.00	89.90	89.90	89.97	74.08	3,790
8/27/2019	0.00 / 0.00%	90.00	90.00	90.00	90.00	90.00	74.16	2,810
8/26/2019	0.00 / 0.00%	90.20	90.20	90.00	90.00	90.18	74.16	3,360
8/23/2019	-0.40 / -0.44%	90.00	90.30	89.90	90.00	90.00	74.16	2,500
8/22/2019	+0.40 / +0.44%	90.00	90.40	90.00	90.40	90.20	74.49	210
8/21/2019	0.00 / 0.00%	89.90	90.00	89.60	90.00	89.86	74.16	1,380
8/20/2019	0.00 / 0.00%	89.90	90.00	89.90	90.00	89.95	74.16	2,440
8/19/2019	+0.10 / +0.11%	90.00	90.00	89.70	90.00	89.93	74.16	100,340
8/16/2019	-0.30 / -0.33%	90.20	90.90	89.80	89.90	90.28	74.08	1,440
8/15/2019	+0.20 / +0.22%	89.50	90.20	89.50	90.20	90.05	74.32	29,650
8/14/2019	+0.50 / +0.56%	89.50	90.00	89.00	90.00	89.92	74.16	164,380
8/13/2019	-0.50 / -0.56%	90.00	90.00	89.20	89.50	89.67	73.75	3,000
8/12/2019	0.00 / 0.00%	89.50	90.20	89.50	90.00	89.90	74.16	163,270
8/9/2019	0.00 / 0.00%	90.00	90.50	89.20	90.00	89.95	74.16	3,980
8/8/2019	0.00 / 0.00%	90.00	90.00	90.00	90.00	90.00	74.16	3,890
8/7/2019	+5.00 / +5.88%	87.90	90.00	87.90	90.00	89.28	74.16	5,690
8/6/2019	-5.50 / -6.08%	89.50	89.90	85.00	85.00	85.82	70.04	13,890
8/5/2019	-0.50 / -0.55%	91.00	91.00	90.00	90.50	90.42	74.57	4,070
8/2/2019	+0.80 / +0.89%	90.40	91.10	90.40	91.00	91.00	74.98	8,560
8/1/2019	-0.80 / -0.88%	91.00	91.00	90.20	90.20	90.47	74.32	10,700
7/31/2019	0.00 / 0.00%	90.30	91.00	90.30	91.00	90.46	74.98	2,830
7/30/2019	+0.10 / +0.11%	91.00	91.00	90.00	91.00	90.54	74.98	6,130

<<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