Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabina G & S (OP: SGSVF )

1.580 UNCHANGED
Last Price Updated: 3:56 PM EDT, Apr 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2023 1.580 0 -0.01(-0.63%)
Apr 20, 2023 1.560 1.610 1.560 1.590 59,276 +0.02(+1.27%)
Apr 19, 2023 1.520 1.582 1.520 1.570 157,782 -0.03(-1.88%)
Apr 18, 2023 1.620 1.640 1.600 1.600 122,076 -0.03(-1.84%)
Apr 17, 2023 1.610 1.630 1.600 1.630 173,206 -0.02(-1.21%)
Apr 14, 2023 1.620 1.654 1.610 1.650 139,195 -0.02(-1.20%)
Apr 13, 2023 1.646 1.680 1.630 1.670 332,046 +0.03(+2.14%)
Apr 12, 2023 1.640 1.650 1.616 1.635 1,412,185 +0.01(+0.93%)
Apr 11, 2023 1.600 1.642 1.600 1.620 654,626 +0.02(+1.25%)
Apr 10, 2023 1.580 1.600 1.570 1.600 734,528 +0.00(+0.00%)
Apr 06, 2023 1.604 1.620 1.570 1.600 57,529 -0.00(-0.19%)
Apr 05, 2023 1.600 1.630 1.580 1.603 67,969 +0.00(+0.31%)
Apr 04, 2023 1.510 1.600 1.510 1.598 553,275 +0.06(+4.10%)
Apr 03, 2023 1.470 1.540 1.470 1.535 54,049 +0.01(+0.99%)
Mar 31, 2023 1.527 1.540 1.510 1.520 90,496 +0.00(+0.00%)
Mar 30, 2023 1.520 1.550 1.520 1.520 93,405 +0.00(+0.00%)
Mar 29, 2023 1.525 1.540 1.510 1.520 77,334 -0.02(-1.07%)
Mar 28, 2023 1.520 1.540 1.480 1.536 225,863 +0.05(+3.47%)
Mar 27, 2023 1.370 1.490 1.370 1.485 164,168 +0.03(+1.71%)
Mar 24, 2023 1.460 1.470 1.437 1.460 167,368 +0.03(+2.10%)
Mar 23, 2023 1.370 1.455 1.370 1.430 213,887 +0.03(+2.14%)
Mar 22, 2023 1.354 1.420 1.354 1.400 44,625 +0.03(+2.19%)
Mar 21, 2023 1.400 1.400 1.360 1.370 51,468 -0.06(-4.20%)
Mar 20, 2023 1.405 1.430 1.400 1.430 579,810 +0.04(+2.58%)
Mar 17, 2023 1.360 1.415 1.340 1.394 419,095 +0.04(+3.26%)
Mar 16, 2023 1.260 1.350 1.260 1.350 149,074 +0.01(+0.60%)
Mar 15, 2023 1.370 1.370 1.340 1.342 399,107 -0.01(-0.85%)
Mar 14, 2023 1.250 1.366 1.250 1.353 288,319 +0.01(+1.01%)
Mar 13, 2023 1.310 1.360 1.280 1.340 470,652 +0.07(+5.51%)
Mar 10, 2023 1.285 1.310 1.270 1.270 312,920 +0.01(+0.79%)
Mar 09, 2023 1.290 1.320 1.260 1.260 105,678 -0.02(-1.56%)
Mar 08, 2023 1.286 1.300 1.260 1.280 198,751 +0.00(+0.31%)
Mar 07, 2023 1.300 1.312 1.260 1.276 152,713 -0.04(-3.33%)
Mar 06, 2023 1.350 1.355 1.310 1.320 254,909 -0.03(-2.54%)
Mar 03, 2023 1.340 1.370 1.340 1.354 332,915 +0.00(+0.33%)
Mar 02, 2023 1.336 1.353 1.320 1.350 1,047,406 -0.01(-1.10%)
Mar 01, 2023 1.220 1.370 1.220 1.365 474,834 +0.07(+5.81%)
Feb 28, 2023 1.280 1.310 1.260 1.290 246,324 +0.02(+1.57%)
Feb 27, 2023 1.270 1.285 1.180 1.270 136,086 +0.02(+1.60%)
Feb 24, 2023 1.220 1.274 1.200 1.250 266,417 +0.01(+1.13%)
Feb 23, 2023 1.240 1.250 1.220 1.236 119,157 +0.01(+1.06%)
Feb 22, 2023 1.230 1.240 1.220 1.223 192,890 -0.01(-0.57%)
Feb 21, 2023 1.250 1.270 1.210 1.230 87,367 -0.04(-3.15%)
Feb 17, 2023 1.260 1.270 1.230 1.270 260,575 +0.00(+0.00%)
Feb 16, 2023 1.280 1.290 1.250 1.270 379,263 -0.01(-1.17%)
Feb 15, 2023 1.295 1.300 1.250 1.285 729,992 -0.03(-1.91%)
Feb 14, 2023 1.290 1.310 1.256 1.310 513,156 +0.00(+0.00%)
Feb 13, 2023 1.210 1.350 1.210 1.310 5,604,927 +0.11(+9.17%)
Feb 10, 2023 1.170 1.200 1.130 1.200 217,877 +0.04(+3.63%)
Feb 09, 2023 1.130 1.190 1.123 1.158 321,535 +0.03(+2.48%)
Feb 08, 2023 1.050 1.130 1.020 1.130 294,063 +0.11(+10.56%)
Feb 07, 2023 0.9551 1.050 0.9551 1.022 155,385 +0.03(+2.89%)
Feb 06, 2023 0.9750 1.010 0.9750 0.9934 62,304 +0.01(+0.54%)
Feb 03, 2023 1.050 1.050 0.9801 0.9881 159,687 -0.06(-5.90%)
Feb 02, 2023 1.050 1.060 1.029 1.050 182,387 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.