Is Shionogi & Co., Ltd. (SGIOY) a Buy, Sell, or Hold?
OTC : SGIOY
Shionogi & Co., Ltd. — Stock Chart
$8.88 USD
-$0.01 (-0.17%)
- Volume
- 3.4K
- Average Volume
- 163.9K
- Market Capitalization
- $15.11B
- P/E Ratio
- 9.18
- Dividend Yield
- 2.50%
- Price Target
- Year High
- $12.00
- Year Low
- $7.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.23
- Current Ratio
- $1.14
SGIOY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $8.90 | $8.88 | -0.22% | 107.26K |
| 2026-08-07 | $8.84 | $8.90 | 0.68% | 77500 |
| 2026-08-06 | $8.91 | $8.87 | -0.45% | 106.13K |
| 2026-08-05 | $8.72 | $8.69 | -0.34% | 92700 |
| 2026-08-04 | $8.76 | $8.78 | 0.23% | 119.1K |
| 2026-08-03 | $9.70 | $9.26 | -4.54% | 118.7K |
| 2026-07-31 | $8.98 | $9.04 | 0.67% | 43300 |
| 2026-07-30 | $8.95 | $9.47 | 5.81% | 78800 |
| 2026-07-29 | $9.22 | $9.29 | 0.76% | 158.7K |
| 2026-07-28 | $8.89 | $8.84 | -0.56% | 104.6K |
| 2026-07-27 | $8.85 | $8.79 | -0.68% | 179.4K |
| 2026-07-24 | $8.74 | $8.68 | -0.69% | 180.44K |
| 2026-07-23 | $8.64 | $8.63 | -0.12% | 131.8K |
| 2026-07-22 | $8.78 | $8.75 | -0.34% | 89348 |
| 2026-07-21 | $8.90 | $8.89 | -0.11% | 76200 |
| 2026-07-20 | $8.84 | $8.83 | -0.11% | 167.22K |
| 2026-07-17 | $8.81 | $8.83 | 0.23% | 128.4K |
| 2026-07-16 | $8.69 | $8.71 | 0.23% | 173.04K |
| 2026-07-15 | $8.72 | $8.70 | -0.23% | 123.4K |
| 2026-07-14 | $8.87 | $8.93 | 0.68% | 185.6K |
| 2026-07-13 | $8.70 | $8.65 | -0.57% | 206.1K |
| 2026-07-10 | $8.74 | $8.74 | 0.00% | 112.94K |
| 2026-07-09 | $8.67 | $8.74 | 0.81% | 180.4K |
| 2026-07-08 | $8.76 | $8.78 | 0.23% | 215.1K |
| 2026-07-07 | $9.00 | $8.91 | -1.00% | 249.4K |
| 2026-07-06 | $8.66 | $8.97 | 3.58% | 260.5K |
| 2026-07-02 | $8.67 | $8.64 | -0.35% | 254K |
| 2026-07-01 | $8.39 | $8.39 | 0.00% | 177.3K |
| 2026-06-30 | $8.52 | $8.54 | 0.23% | 339.34K |
| 2026-06-29 | $8.32 | $8.65 | 3.97% | 362.9K |
| 2026-06-26 | $8.52 | $8.52 | 0.00% | 272.2K |
| 2026-06-25 | $8.33 | $8.35 | 0.24% | 133.8K |
| 2026-06-24 | $8.54 | $8.70 | 1.87% | 194K |
| 2026-06-23 | $8.56 | $8.67 | 1.29% | 258.9K |
| 2026-06-22 | $8.71 | $8.70 | -0.11% | 334.4K |
| 2026-06-18 | $8.78 | $8.76 | -0.23% | 180.9K |
| 2026-06-17 | $8.83 | $8.79 | -0.45% | 161.42K |
| 2026-06-16 | $8.60 | $8.73 | 1.51% | 192.02K |
| 2026-06-15 | $9.02 | $8.85 | -1.88% | 328.35K |
| 2026-06-12 | $8.63 | $8.65 | 0.23% | 154.7K |
| 2026-06-11 | $8.60 | $8.67 | 0.81% | 241.2K |
| 2026-06-10 | $8.29 | $8.62 | 3.98% | 159.63K |
| 2026-06-09 | $8.98 | $8.56 | -4.68% | 243.6K |
| 2026-06-08 | $8.90 | $8.91 | 0.11% | 322.9K |
| 2026-06-05 | $8.91 | $8.76 | -1.68% | 168.12K |
| 2026-06-04 | $8.88 | $8.83 | -0.56% | 212.1K |
| 2026-06-03 | $8.81 | $8.73 | -0.91% | 192.4K |
| 2026-06-02 | $8.84 | $8.84 | 0.00% | 233.5K |
| 2026-06-01 | $8.84 | $8.89 | 0.57% | 289.81K |
| 2026-05-29 | $9.34 | $9.33 | -0.11% | 130.6K |
| 2026-05-28 | $9.26 | $9.44 | 1.94% | 170.3K |
| 2026-05-27 | $9.47 | $9.43 | -0.42% | 172.8K |
| 2026-05-26 | $9.32 | $9.33 | 0.11% | 158.93K |
| 2026-05-22 | $9.06 | $9.22 | 1.77% | 123.4K |
| 2026-05-21 | $9.19 | $9.29 | 1.09% | 96623 |
| 2026-05-20 | $9.49 | $9.61 | 1.26% | 73100 |
| 2026-05-19 | $9.46 | $9.45 | -0.11% | 131.2K |
| 2026-05-18 | $9.70 | $9.62 | -0.82% | 244.34K |
| 2026-05-15 | $9.45 | $9.66 | 2.22% | 129.3K |
| 2026-05-14 | $9.62 | $9.67 | 0.52% | 155.62K |
| 2026-05-13 | $9.34 | $9.35 | 0.11% | 250.4K |
| 2026-05-12 | $9.78 | $8.79 | -10.12% | 1.03M |
| 2026-05-11 | $10.18 | $10.17 | -0.10% | 221.72K |
| 2026-05-08 | $10.12 | $10.15 | 0.30% | 140.83K |
| 2026-05-07 | $10.06 | $9.94 | -1.19% | 141.7K |
| 2026-05-06 | $10.05 | $10.10 | 0.50% | 117.75K |
| 2026-05-05 | $9.80 | $9.84 | 0.41% | 62342 |
| 2026-05-04 | $9.79 | $9.88 | 0.92% | 132.34K |
| 2026-05-01 | $9.89 | $9.86 | -0.30% | 102.7K |
| 2026-04-30 | $10.07 | $10.09 | 0.20% | 151.1K |
| 2026-04-29 | $9.78 | $9.78 | 0.00% | 94500 |
| 2026-04-28 | $9.57 | $9.88 | 3.24% | 136.5K |
| 2026-04-27 | $9.80 | $9.89 | 0.92% | 148.3K |
| 2026-04-24 | $9.90 | $9.72 | -1.82% | 133.6K |
| 2026-04-23 | $9.68 | $9.66 | -0.21% | 171.2K |
| 2026-04-22 | $9.68 | $9.64 | -0.41% | 93639 |
| 2026-04-21 | $9.79 | $9.69 | -1.02% | 101.8K |
| 2026-04-20 | $10.11 | $10.11 | 0.00% | 86925 |
| 2026-04-17 | $10.25 | $10.19 | -0.59% | 78518 |
| 2026-04-16 | $10.26 | $10.25 | -0.10% | 49208 |
| 2026-04-15 | $9.97 | $10.40 | 4.31% | 53300 |
| 2026-04-14 | $10.47 | $10.52 | 0.48% | 133.2K |
| 2026-04-13 | $10.55 | $10.66 | 1.04% | 62526 |
| 2026-04-10 | $10.62 | $10.62 | 0.00% | 35100 |
| 2026-04-09 | $10.91 | $10.94 | 0.27% | 65029 |
| 2026-04-08 | $11.50 | $11.32 | -1.57% | 82638 |
| 2026-04-07 | $11.25 | $11.32 | 0.62% | 73800 |
| 2026-04-06 | $11.17 | $11.18 | 0.09% | 58904 |
| 2026-04-02 | $10.98 | $11.15 | 1.55% | 58520 |
| 2026-04-01 | $11.40 | $11.41 | 0.09% | 57800 |