Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2021	-0.20 / -0.29%	69.10	69.10	68.80	68.80	68.89	59.04	186,300
9/22/2021	-0.10 / -0.14%	69.10	69.10	68.80	69.00	69.02	59.21	191,930
9/21/2021	0.00 / 0.00%	69.10	69.20	69.00	69.10	69.09	59.30	4,700
9/20/2021	-0.80 / -1.14%	68.70	69.50	68.70	69.10	68.95	59.30	157,440
9/17/2021	+1.60 / +2.34%	69.50	70.00	69.00	69.90	69.58	59.98	161,650
9/16/2021	0.00 / 0.00%	68.30	68.60	68.30	68.30	68.41	58.61	126,940
9/15/2021	-0.80 / -1.16%	69.10	69.10	68.30	68.30	68.89	58.61	192,660
9/14/2021	-0.90 / -1.29%	70.10	70.10	69.10	69.10	69.84	59.30	160,850
9/13/2021	+2.00 / +2.94%	69.50	70.00	68.00	70.00	69.66	60.07	132,540
9/10/2021	+1.40 / +2.10%	67.60	68.50	67.60	68.00	68.07	58.35	202,560
9/9/2021	+1.60 / +2.46%	65.10	67.00	65.10	66.60	66.18	57.15	109,730
9/8/2021	0.00 / 0.00%	65.10	65.10	65.00	65.00	65.02	55.78	83,120
9/7/2021	0.00 / 0.00%	65.00	66.00	65.00	65.00	65.21	55.78	251,468
9/6/2021	0.00 / 0.00%	65.80	65.80	64.90	65.00	64.98	55.78	175,448
9/1/2021	-0.10 / -0.15%	65.00	65.00	65.00	65.00	65.00	55.78	64,720
8/31/2021	-0.70 / -1.06%	65.10	65.70	65.00	65.10	65.00	55.86	161,945
8/30/2021	0.00 / 0.00%	65.80	65.80	65.80	65.80	65.80	56.46	127,427
8/27/2021	0.00 / 0.00%	65.30	65.80	65.00	65.80	65.13	56.46	134,936
8/26/2021	+0.50 / +0.77%	65.40	65.80	65.30	65.80	65.34	56.46	225,445
8/25/2021	-0.50 / -0.76%	65.00	67.00	65.00	65.30	65.60	56.04	196,227
8/24/2021	-0.20 / -0.30%	65.50	65.80	65.00	65.80	65.11	56.46	218,336
8/23/2021	0.00 / 0.00%	64.90	66.00	64.90	66.00	65.16	56.64	69,100
8/20/2021	-1.00 / -1.49%	65.50	66.90	65.20	66.00	65.54	56.64	114,200
8/19/2021	-0.30 / -0.45%	66.80	67.00	65.50	67.00	65.58	57.49	98,600
8/18/2021	+0.10 / +0.15%	65.50	67.50	65.50	67.30	65.65	57.75	143,300
8/17/2021	+0.70 / +1.05%	66.00	67.30	65.50	67.20	65.75	57.67	102,700
8/16/2021	-0.10 / -0.15%	66.50	66.50	66.00	66.50	66.13	57.07	81,800
8/13/2021	-0.40 / -0.60%	66.50	67.50	66.50	66.60	66.87	57.15	126,700
8/12/2021	-0.50 / -0.74%	67.00	67.50	67.00	67.00	67.08	57.49	96,500
8/11/2021	+0.40 / +0.60%	67.50	67.50	67.00	67.50	67.15	57.92	73,700

<<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