Shionogi & Co., Ltd.
SGIOFOTCHealthcare● Active
$17.68
+$0.00(+0.00%)
Market Cap$15.0B
P/E Ratio—
52W High$26
52W Low$14.25
Shionogi & Co., Ltd.（SGIOF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sgiof · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$26.00
Feb 12, 2026
-32.0% from here
5-Year Low5Y
$12.21
Dec 31, 2024
+44.8% from low
IPO Priceadj.
$18.00
Feb 28, 2018
-1.8% since IPO
1 Year Ago
$15.20
Jun 9, 2025
+16.3% in 1Y
5 Years Ago
$16.97
Jun 9, 2021
+4.2% in 5Y
10 Years Ago
$17.92
Jun 9, 2016
-1.3% in 10Y
Historical Price Data · SGIOF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1K | +0.00% |
| Jun 4, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0K | +0.00% |
| Jun 3, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1K | +0.00% |
| Jun 2, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1K | +0.00% |
| Jun 1, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1K | +0.00% |
| May 29, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1K | +0.00% |
| May 28, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1K | +0.00% |
| May 27, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1K | +0.00% |
| May 26, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 2K | +0.00% |
| May 22, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1K | +0.00% |
| May 21, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1K | +0.00% |
| May 20, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1K | +0.00% |
| May 19, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1K | +0.00% |
| May 18, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1K | +0.00% |
| May 15, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0K | +0.00% |
| May 14, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1K | +0.00% |
| May 13, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1K | +0.00% |
| May 12, 2026 | $19.00 | $19.00 | $17.68 | $17.68 | $17.68 | 40K | -6.95% |
| May 11, 2026 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0K | +0.00% |
| May 8, 2026 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · SGIOF
Jan 1 → Dec 31 · 6 years2026+5.2%$15.21 → $16.00
+5.2%
2025+23.9%$12.28 → $15.21
+23.9%
2024-20.7%$15.40 → $12.21
-20.7%
2023-5.8%$16.35 → $15.40
-5.8%
2022-30.2%$23.92 → $16.70
-30.2%
2021+31.6%$18.05 → $23.75
+31.6%
Best Year2021 · +31.6%
Worst Year2022 · -30.2%
Positive Years3 / 6
Avg Annual Return+0.7%
6Y Total Return-11.4%
6Y CAGR~-2.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in SGIOF?
If you invested $1,000 in SGIOF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$987
Total Return-1.3%
CAGR~-0.1% / yr
Profit$-13
Based on Jun 9, 2016 · $17.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Shionogi & Co., Ltd.（SGIOF）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $17.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SGIOF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SGIOF 历史股价FMP 日线复权 OHLCV