OTC Markets OTCPK - Delayed Quote
USD
Shionogi & Co., Ltd. (SGIOF)
20.85
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.85
20.85
20.85
20.85
20.85
-
Oct 29, 2026
20.85
20.85
20.85
20.85
20.85
100
Oct 28, 2026
17.05
17.05
17.05
17.05
17.05
200
Oct 27, 2026
18.00
18.00
18.00
18.00
18.00
-
Oct 26, 2026
18.00
18.00
18.00
18.00
18.00
-
Oct 23, 2026
18.00
18.00
18.00
18.00
18.00
-
Oct 22, 2026
18.00
18.00
18.00
18.00
18.00
-
Oct 21, 2026
18.00
18.00
18.00
18.00
18.00
-
Oct 20, 2026
18.00
18.00
18.00
18.00
18.00
-
Oct 19, 2026
18.00
18.00
18.00
18.00
18.00
-
Oct 16, 2026
18.00
18.00
18.00
18.00
18.00
-
Oct 15, 2026
18.00
18.00
18.00
18.00
18.00
100
Oct 14, 2026
17.95
17.95
17.95
17.95
17.95
-
Oct 13, 2026
17.95
17.95
17.95
17.95
17.95
-
Oct 12, 2026
17.95
17.95
17.95
17.95
17.95
-
Oct 9, 2026
17.95
17.95
17.95
17.95
17.95
-
Oct 8, 2026
17.95
17.95
17.95
17.95
17.95
-
Oct 7, 2026
17.95
17.95
17.95
17.95
17.95
200
Oct 6, 2026
17.92
17.92
17.92
17.92
17.92
-
Oct 5, 2026
17.92
17.92
17.92
17.92
17.92
300
Oct 2, 2026
16.44
16.44
16.44
16.44
16.44
200
Oct 1, 2026
16.39
16.39
16.39
16.39
16.39
-
Sep 30, 2026
16.39
16.39
16.39
16.39
16.39
-
Sep 29, 2026
0.241
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
16.39
16.39
16.39
16.39
16.39
-
Sep 28, 2026
16.39
16.39
16.39
16.39
16.15
-
Sep 25, 2026
16.39
16.39
16.39
16.39
16.15
300
Sep 24, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 23, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 22, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 21, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 18, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 17, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 16, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 15, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 14, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 11, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 10, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 9, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 8, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 4, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 3, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 2, 2026
17.65
17.65
17.65
17.65
17.39
-
Sep 1, 2026
17.65
17.65
17.65
17.65
17.39
-
Aug 31, 2026
17.65
17.65
17.65
17.65
17.39
100
Aug 28, 2026
18.91
18.91
18.91
18.91
18.63
-
Aug 27, 2026
18.91
18.91
18.91
18.91
18.63
-
Aug 26, 2026
18.91
18.91
18.91
18.91
18.63
-
Aug 25, 2026
18.91
18.91
18.91
18.91
18.63
-
Aug 24, 2026
18.91
18.91
18.91
18.91
18.63
-
Aug 21, 2026
18.91
18.91
18.91
18.91
18.63
-
Aug 20, 2026
18.91
18.91
18.91
18.91
18.63
-
Aug 19, 2026
18.91
18.91
18.91
18.91
18.63
200
Aug 18, 2026
17.90
17.90
17.90
17.90
17.64
-
Aug 17, 2026
17.90
17.90
17.90
17.90
17.64
-
Aug 14, 2026
17.90
17.90
17.90
17.90
17.64
-
Aug 13, 2026
17.90
17.90
17.90
17.90
17.64
-
Aug 12, 2026
17.90
17.90
17.90
17.90
17.64
-
Aug 11, 2026
17.90
17.90
17.90
17.90
17.64
-
Aug 10, 2026
18.45
18.45
17.90
17.90
17.64
400
Aug 7, 2026
17.45
17.45
17.45
17.45
17.19
-
Aug 6, 2026
17.45
17.45
17.45
17.45
17.19
-
Aug 5, 2026
17.45
17.45
17.45
17.45
17.19
-
Aug 4, 2026
17.45
17.45
17.45
17.45
17.19
-
Aug 3, 2026
17.45
17.45
17.45
17.45
17.19
-
Jul 31, 2026
17.45
17.45
17.45
17.45
17.19
-
Jul 30, 2026
17.45
17.45
17.45
17.45
17.19
-
Jul 29, 2026
17.45
17.45
17.45
17.45
17.19
-
Jul 28, 2026
17.45
17.45
17.45
17.45
17.19
-
Jul 27, 2026
17.45
17.45
17.45
17.45
17.19
-
Jul 24, 2026
17.95
17.95
17.45
17.45
17.19
1,400
Jul 23, 2026
17.55
17.55
17.55
17.55
17.29
-
Jul 22, 2026
17.55
17.55
17.55
17.55
17.29
-
Jul 21, 2026
17.55
17.55
17.55
17.55
17.29
-
Jul 20, 2026
17.55
17.55
17.55
17.55
17.29
-
Jul 17, 2026
17.55
17.55
17.55
17.55
17.29
-
Jul 16, 2026
17.55
17.55
17.55
17.55
17.29
100
Jul 15, 2026
17.81
17.81
17.81
17.81
17.55
-
Jul 14, 2026
17.81
17.81
17.81
17.81
17.55
-
Jul 13, 2026
17.81
17.81
17.81
17.81
17.55
-
Jul 10, 2026
17.81
17.81
17.81
17.81
17.55
-
Jul 9, 2026
17.81
17.81
17.81
17.81
17.55
-
Jul 8, 2026
18.23
18.23
17.81
17.81
17.55
1,000
Jul 7, 2026
17.97
17.97
17.97
17.97
17.71
-
Jul 6, 2026
17.97
18.55
17.97
17.97
17.71
800
Jul 2, 2026
18.00
18.00
18.00
18.00
17.74
-
Jul 1, 2026
18.00
18.00
18.00
18.00
17.74
200
Jun 30, 2026
18.80
18.80
18.80
18.80
18.52
-
Jun 29, 2026
18.80
18.80
18.80
18.80
18.52
-
Jun 26, 2026
18.80
18.80
18.80
18.80
18.52
-
Jun 25, 2026
18.80
18.80
18.80
18.80
18.52
-
Jun 24, 2026
18.80
18.80
18.80
18.80
18.52
-
Jun 23, 2026
18.80
18.80
18.80
18.80
18.52
-
Jun 22, 2026
18.80
18.80
18.80
18.80
18.52
-
Jun 18, 2026
18.80
18.80
18.80
18.80
18.52
-
Jun 17, 2026
18.80
18.80
18.80
18.80
18.52
-
Jun 16, 2026
18.80
18.80
18.80
18.80
18.52
200
Jun 15, 2026
16.00
16.00
16.00
16.00
15.76
-
Jun 12, 2026
16.00
16.00
16.00
16.00
15.76
-
Jun 11, 2026
16.00
16.00
16.00
16.00
15.76
-
Jun 10, 2026
16.00
16.00
16.00
16.00
15.76
-
Jun 9, 2026
16.00
16.00
16.00
16.00
15.76
-
Jun 8, 2026
16.00
16.00
16.00
16.00
15.76
-
Jun 5, 2026
16.00
16.00
16.00
16.00
15.76
-
Jun 4, 2026
16.00
16.00
16.00
16.00
15.76
200
Jun 3, 2026
17.68
17.68
17.68
17.68
17.42
1,000
Jun 2, 2026
18.88
18.88
18.88
18.88
18.60
-
Jun 1, 2026
18.88
18.88
18.88
18.88
18.60
-
May 29, 2026
18.88
18.88
18.88
18.88
18.60
-
May 28, 2026
18.88
18.88
18.88
18.88
18.60
-
May 27, 2026
18.88
18.88
18.88
18.88
18.60
-
May 26, 2026
18.88
18.88
18.88
18.88
18.60
1,500
May 22, 2026
17.68
17.68
17.68
17.68
17.42
-
May 21, 2026
17.68
17.68
17.68
17.68
17.42
-
May 20, 2026
17.68
17.68
17.68
17.68
17.42
-
May 19, 2026
17.68
17.68
17.68
17.68
17.42
-
May 18, 2026
17.68
17.68
17.68
17.68
17.42
600
May 15, 2026
17.68
17.68
17.68
17.68
17.42
-
May 14, 2026
17.68
17.68
17.68
17.68
17.42
-
May 13, 2026
17.68
17.68
17.68
17.68
17.42
-
May 12, 2026
19.00
19.00
17.68
17.68
17.42
39,900
May 11, 2026
19.10
19.10
19.10
19.10
18.82
-
May 8, 2026
19.10
19.10
19.10
19.10
18.82
-
May 7, 2026
19.10
19.10
19.10
19.10
18.82
-
May 6, 2026
19.10
19.10
19.10
19.10
18.82
-
May 5, 2026
19.10
19.10
19.10
19.10
18.82
-
May 4, 2026
19.10
19.10
19.10
19.10
18.82
-
May 1, 2026
19.10
19.10
19.10
19.10
18.82
-
Apr 30, 2026
19.10
19.10
19.10
19.10
18.82
-
Apr 29, 2026
19.10
19.10
19.10
19.10
18.82
-
Apr 28, 2026
19.10
19.10
19.10
19.10
18.82
-
Apr 27, 2026
19.10
19.10
19.10
19.10
18.82
-
Apr 24, 2026
19.10
19.10
19.10
19.10
18.82
-
Apr 23, 2026
19.10
19.10
19.10
19.10
18.82
-
Apr 22, 2026
19.10
19.10
19.10
19.10
18.82
-
Apr 21, 2026
19.10
19.10
19.10
19.10
18.82
-
Apr 20, 2026
19.10
19.10
19.10
19.10
18.82
-
Apr 17, 2026
19.10
19.10
19.10
19.10
18.82
200
Apr 16, 2026
21.85
21.85
21.85
21.85
21.53
-
Apr 15, 2026
21.85
21.85
21.85
21.85
21.53
-
Apr 14, 2026
21.85
21.85
21.85
21.85
21.53
-
Apr 13, 2026
21.85
21.85
21.85
21.85
21.53
-
Apr 10, 2026
21.85
21.85
21.85
21.85
21.53
-
Apr 9, 2026
21.85
21.85
21.85
21.85
21.53
100
Apr 8, 2026
22.63
22.63
22.63
22.63
22.30
-
Apr 7, 2026
22.63
22.63
22.63
22.63
22.30
300
Apr 6, 2026
20.02
20.02
20.02
20.02
19.72
-
Apr 2, 2026
20.02
20.02
20.02
20.02
19.72
-
Apr 1, 2026
20.02
20.02
20.02
20.02
19.72
-
Mar 31, 2026
20.02
20.02
20.02
20.02
19.72
-
Mar 30, 2026
0.206
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
20.02
20.02
20.02
20.02
19.72
-
Mar 27, 2026
20.02
20.02
20.02
20.02
19.52
-
Mar 26, 2026
20.02
20.02
20.02
20.02
19.52
600
Mar 25, 2026
21.45
21.45
21.45
21.45
20.92
-
Mar 24, 2026
21.45
21.45
21.45
21.45
20.92
-
Mar 23, 2026
23.43
23.43
21.45
21.45
20.92
1,000
Mar 20, 2026
23.63
23.63
23.63
23.63
23.04
-
Mar 19, 2026
23.63
23.63
23.63
23.63
23.04
-
Mar 18, 2026
23.63
23.63
23.63
23.63
23.04
-
Mar 17, 2026
23.63
23.63
23.63
23.63
23.04
-
Mar 16, 2026
23.63
23.63
23.63
23.63
23.04
-
Mar 13, 2026
23.63
23.63
23.63
23.63
23.04
-
Mar 12, 2026
23.63
23.63
23.63
23.63
23.04
100
Mar 11, 2026
21.48
21.48
21.48
21.48
20.94
-
Mar 10, 2026
21.48
21.48
21.48
21.48
20.94
-
Mar 9, 2026
21.48
21.48
21.48
21.48
20.94
100
Mar 6, 2026
19.69
19.69
19.69
19.69
19.20
-
Mar 5, 2026
19.69
19.69
19.69
19.69
19.20
-
Mar 4, 2026
19.69
19.69
19.69
19.69
19.20
200
Mar 3, 2026
23.10
23.10
23.10
23.10
22.53
-
Mar 2, 2026
23.10
23.10
23.10
23.10
22.53
-
Feb 27, 2026
23.10
23.10
23.10
23.10
22.53
-
Feb 26, 2026
23.10
23.10
23.10
23.10
22.53
-
Feb 25, 2026
23.10
23.10
23.10
23.10
22.53
-
Feb 24, 2026
23.10
23.10
23.10
23.10
22.53
-
Feb 23, 2026
23.10
23.10
23.10
23.10
22.53
-
Feb 20, 2026
23.10
23.10
23.10
23.10
22.53
-
Feb 19, 2026
23.10
23.10
23.10
23.10
22.53
-
Feb 18, 2026
23.10
23.10
23.10
23.10
22.53
-
Feb 17, 2026
23.10
23.10
23.10
23.10
22.53
-
Feb 13, 2026
25.37
25.94
23.10
23.10
22.53
800
Feb 12, 2026
26.00
26.00
23.16
26.00
25.35
2,400
Feb 11, 2026
21.39
21.39
21.39
21.39
20.86
-
Feb 10, 2026
21.39
21.39
21.39
21.39
20.86
-
Feb 9, 2026
21.39
21.39
21.39
21.39
20.86
-
Feb 6, 2026
21.39
21.39
21.39
21.39
20.86
-
Feb 5, 2026
21.39
21.39
21.39
21.39
20.86
-
Feb 4, 2026
21.39
21.39
21.39
21.39
20.86
-
Feb 3, 2026
18.83
21.39
18.83
21.39
20.86
200
Feb 2, 2026
23.17
23.17
23.17
23.17
22.59
400
Jan 30, 2026
18.10
18.10
18.10
18.10
17.65
100
Jan 29, 2026
18.89
18.89
18.89
18.89
18.42
-
Jan 28, 2026
18.89
18.89
18.89
18.89
18.42
-
Jan 27, 2026
18.89
18.89
18.89
18.89
18.42
1,600
Jan 26, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 23, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 22, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 21, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 20, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 16, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 15, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 14, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 13, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 12, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 9, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 8, 2026
18.00
18.00
18.00
18.00
17.55
-
Jan 7, 2026
18.00
18.00
18.00
18.00
17.55
600
Jan 6, 2026
15.21
15.21
15.21
15.21
14.83
-
Jan 5, 2026
15.21
15.21
15.21
15.21
14.83
-
Jan 2, 2026
15.21
15.21
15.21
15.21
14.83
-
Dec 31, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 30, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 29, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 26, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 24, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 23, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 22, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 19, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 18, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 17, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 16, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 15, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 12, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 11, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 10, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 9, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 8, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 5, 2025
15.21
15.21
15.21
15.21
14.83
-
Dec 4, 2025
15.21
15.21
15.21
15.21
14.83
900
Dec 3, 2025
17.60
17.60
17.60
17.60
17.16
-
Dec 2, 2025
17.60
17.60
17.60
17.60
17.16
-
Dec 1, 2025
17.60
17.60
17.60
17.60
17.16
-
Nov 28, 2025
17.60
17.60
17.60
17.60
17.16
-
Nov 26, 2025
17.60
17.60
17.60
17.60
17.16
300
Nov 25, 2025
17.50
17.50
17.50
17.50
17.07
-
Nov 24, 2025
17.50
17.50
17.50
17.50
17.07
-
Nov 21, 2025
17.50
17.50
17.50
17.50
17.07
-
Nov 20, 2025
17.50
17.50
17.50
17.50
17.07
-
Nov 19, 2025
17.50
17.50
17.50
17.50
17.07
-
Nov 18, 2025
17.50
17.50
17.50
17.50
17.07
-
Nov 17, 2025
17.50
17.50
17.50
17.50
17.07
-
Nov 14, 2025
17.50
17.50
17.50
17.50
17.07
-
Nov 13, 2025
17.50
17.50
17.50
17.50
17.07
-
Nov 12, 2025
17.50
17.50
17.50
17.50
17.07
-
Nov 11, 2025
17.09
17.50
17.09
17.50
17.07
600
Nov 10, 2025
18.11
18.11
18.11
18.11
17.66
-
Nov 7, 2025
18.11
18.11
18.11
18.11
17.66
-
Nov 6, 2025
18.11
18.11
18.11
18.11
17.66
-
Nov 5, 2025
18.11
18.11
18.11
18.11
17.66
-
Nov 4, 2025
18.11
18.11
18.11
18.11
17.66
-
Nov 3, 2025
18.11
18.11
18.11
18.11
17.66
-
Oct 31, 2025
18.11
18.11
18.11
18.11
17.66
-
