Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Shionogi & CO Unsp/Adr (OP:SGIOY)

11.60 +0.19 (+1.67%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 13, 2026	11.54	11.61	11.20	11.60	46,468	+0.19(+1.67%)
Feb 12, 2026	11.06	11.50	11.06	11.41	66,939	+0.00(+0.00%)
Feb 11, 2026	11.36	11.43	11.30	11.41	40,351	+0.15(+1.33%)
Feb 10, 2026	11.35	11.35	11.24	11.26	59,473	-0.03(-0.27%)
Feb 09, 2026	10.80	11.32	10.80	11.29	91,636	+0.38(+3.44%)
Feb 06, 2026	10.77	10.97	10.60	10.91	59,655	+0.05(+0.51%)
Feb 05, 2026	10.87	10.91	10.85	10.86	97,495	+0.09(+0.84%)
Feb 04, 2026	10.74	10.84	10.62	10.77	63,955	+0.16(+1.51%)
Feb 03, 2026	10.75	10.75	10.32	10.61	78,810	+0.21(+2.07%)
Feb 02, 2026	9.980	10.42	9.980	10.39	65,179	+0.17(+1.71%)
Jan 30, 2026	10.30	10.30	10.05	10.22	50,568	+0.10(+0.99%)
Jan 29, 2026	10.13	10.28	9.750	10.12	60,581	+0.18(+1.81%)
Jan 28, 2026	9.839	10.00	9.820	9.940	240,518	-0.08(-0.80%)
Jan 27, 2026	10.15	10.19	9.780	10.02	1,262,520	+0.00(+0.00%)
Jan 26, 2026	9.918	10.08	9.830	10.02	125,929	+0.07(+0.70%)
Jan 23, 2026	9.850	9.950	9.790	9.950	51,746	+0.42(+4.41%)
Jan 22, 2026	9.160	9.540	9.160	9.530	131,831	+0.37(+4.04%)
Jan 21, 2026	9.166	9.329	9.140	9.160	104,522	-0.03(-0.33%)
Jan 20, 2026	8.820	9.490	8.820	9.190	112,063	+0.22(+2.45%)
Jan 16, 2026	8.990	9.400	8.970	8.970	91,280	-0.22(-2.37%)
Jan 15, 2026	9.200	9.230	9.170	9.188	56,890	-0.03(-0.35%)
Jan 14, 2026	9.226	9.250	9.190	9.220	40,107	+0.15(+1.65%)
Jan 13, 2026	9.100	9.140	9.070	9.070	56,660	-0.23(-2.47%)
Jan 12, 2026	9.305	9.380	9.260	9.300	84,774	+0.05(+0.54%)
Jan 09, 2026	9.240	9.580	9.200	9.250	59,073	-0.05(-0.54%)
Jan 08, 2026	8.970	9.330	8.970	9.300	59,132	+0.28(+3.10%)
Jan 07, 2026	9.045	9.060	9.018	9.020	69,446	-0.02(-0.22%)
Jan 06, 2026	9.270	9.270	9.000	9.040	53,408	-0.10(-1.09%)
Jan 05, 2026	9.270	9.270	9.070	9.140	124,363	+0.12(+1.33%)
Jan 02, 2026	9.050	9.088	8.990	9.020	90,446	+0.04(+0.45%)
Dec 31, 2025	9.000	9.030	8.980	8.980	39,900	-0.03(-0.33%)
Dec 30, 2025	9.050	9.070	9.010	9.010	84,514	+0.02(+0.22%)
Dec 29, 2025	9.015	9.060	8.710	8.990	74,827	-0.06(-0.66%)
Dec 26, 2025	9.040	9.070	9.030	9.050	58,010	+0.17(+1.91%)
Dec 24, 2025	8.860	8.880	8.850	8.880	33,882	-0.01(-0.11%)
Dec 23, 2025	8.895	8.910	8.870	8.890	108,048	+0.29(+3.37%)
Dec 22, 2025	8.510	8.600	8.510	8.600	134,453	+0.00(+0.00%)
Dec 19, 2025	8.400	8.970	8.400	8.600	91,466	-0.17(-1.94%)
Dec 18, 2025	8.785	8.800	8.612	8.770	63,521	+0.12(+1.45%)
Dec 17, 2025	8.701	9.050	8.400	8.645	60,386	-0.21(-2.43%)
Dec 16, 2025	8.735	8.920	8.570	8.860	147,191	+0.11(+1.26%)
Dec 15, 2025	8.800	9.050	8.500	8.750	136,177	+0.26(+3.06%)
Dec 12, 2025	8.508	8.520	8.480	8.490	103,009	-0.05(-0.59%)
Dec 11, 2025	8.560	8.590	8.540	8.540	68,396	+0.01(+0.12%)
Dec 10, 2025	8.530	8.560	8.470	8.530	66,347	-0.36(-4.05%)
Dec 09, 2025	8.960	8.990	8.890	8.890	65,931	+0.35(+4.10%)
Dec 08, 2025	8.590	8.590	8.510	8.540	149,967	+0.03(+0.35%)
Dec 05, 2025	8.460	8.550	8.460	8.510	190,410	-0.08(-0.93%)
Dec 04, 2025	8.370	8.660	8.370	8.590	65,585	+0.17(+2.02%)
Dec 03, 2025	8.400	8.420	8.150	8.420	75,912	+0.01(+0.12%)
Dec 02, 2025	8.430	8.450	8.400	8.410	92,798	+0.04(+0.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Shionogi & CO Unsp/Adr (OP:SGIOY)

Historical Prices