Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/16/2024	-1.20 / -1.50%	79.10	80.00	78.70	78.70	79.14	75.65	12,800
9/13/2024	-0.10 / -0.13%	79.50	79.90	79.00	79.90	79.38	76.80	1,400
9/12/2024	+0.50 / +0.63%	79.00	80.50	79.00	80.00	79.45	76.90	13,100
9/11/2024	0.00 / 0.00%	79.60	79.90	79.20	79.50	79.46	76.42	4,900
9/10/2024	-0.50 / -0.63%	80.00	80.10	79.50	79.50	80.00	76.42	71,500
9/9/2024	-0.40 / -0.50%	80.50	80.50	79.80	80.00	80.00	76.90	42,000
9/6/2024	-0.40 / -0.50%	80.10	80.80	80.00	80.40	80.18	77.28	21,300
9/5/2024	+0.80 / +1.00%	81.60	81.60	80.00	80.80	80.21	77.67	16,000
9/4/2024	-1.50 / -1.84%	80.60	81.00	80.00	80.00	80.18	76.90	27,200
8/30/2024	-0.70 / -0.85%	81.60	82.10	81.50	81.50	81.52	78.34	36,000
8/29/2024	+0.70 / +0.86%	81.20	82.20	80.90	82.20	81.10	79.01	9,000
8/28/2024	0.00 / 0.00%	83.40	84.00	83.40	84.00	83.92	78.34	17,500
8/27/2024	-0.10 / -0.12%	84.50	84.50	83.70	84.00	83.93	78.34	31,800
8/26/2024	-0.10 / -0.12%	84.20	84.50	84.00	84.10	84.20	78.43	33,400
8/23/2024	+0.10 / +0.12%	84.20	84.40	84.20	84.20	84.25	78.53	17,000
8/22/2024	-0.90 / -1.06%	84.70	84.80	84.00	84.10	84.23	78.43	131,700
8/21/2024	0.00 / 0.00%	85.00	85.10	84.00	85.00	84.72	79.27	13,700
8/20/2024	+0.40 / +0.47%	85.30	85.30	85.00	85.00	85.02	79.27	71,900
8/19/2024	+0.50 / +0.59%	85.00	85.00	84.40	84.60	84.53	78.90	14,100
8/16/2024	+0.80 / +0.96%	84.30	84.50	83.50	84.10	84.08	78.43	34,800
8/15/2024	-0.20 / -0.24%	83.50	83.50	83.20	83.30	83.30	77.69	2,500
8/14/2024	-0.20 / -0.24%	84.40	84.40	83.30	83.50	83.54	77.87	8,800
8/13/2024	-0.30 / -0.36%	84.00	84.00	83.00	83.70	83.51	78.06	3,700
8/12/2024	+0.70 / +0.84%	82.00	84.00	82.00	84.00	83.46	78.34	7,700
8/9/2024	+0.60 / +0.73%	84.90	84.90	82.40	83.30	82.92	77.69	3,400
8/8/2024	-0.10 / -0.12%	82.30	82.70	81.90	82.70	82.14	77.13	21,100
8/7/2024	-0.20 / -0.24%	83.00	83.00	81.80	82.80	82.84	77.22	4,000
8/6/2024	+1.50 / +1.84%	82.30	84.50	81.00	83.00	82.07	77.41	15,000
8/5/2024	-2.90 / -3.44%	84.20	84.30	81.50	81.50	82.20	76.01	61,800
8/2/2024	+0.30 / +0.36%	84.10	85.00	84.00	84.40	84.26	78.71	21,900

<<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