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 (%)
Jan 31, 2012 4.350 4.400 4.230 4.240 11,180 +0.03(+0.71%)
Jan 30, 2012 4.200 4.360 4.140 4.210 15,066 -0.12(-2.77%)
Jan 27, 2012 4.429 4.510 4.330 4.330 39,100 -0.08(-1.93%)
Jan 26, 2012 4.469 4.670 4.251 4.415 39,750 -0.17(-3.69%)
Jan 25, 2012 3.975 4.584 3.934 4.584 36,700 +0.60(+15.18%)
Jan 24, 2012 4.075 4.150 3.950 3.980 16,156 -0.22(-5.24%)
Jan 23, 2012 4.070 4.212 4.070 4.200 20,560 +0.20(+5.11%)
Jan 20, 2012 4.029 4.029 3.990 3.996 3,300 +0.02(+0.40%)
Jan 19, 2012 4.010 4.010 3.940 3.980 5,760 +0.01(+0.25%)
Jan 18, 2012 3.950 3.970 3.950 3.970 6,600 +0.04(+1.05%)
Jan 17, 2012 4.037 4.050 3.929 3.929 9,805 -0.01(-0.31%)
Jan 13, 2012 4.007 4.020 3.837 3.941 12,850 +0.01(+0.13%)
Jan 12, 2012 4.014 4.033 3.933 3.936 17,900 +0.02(+0.41%)
Jan 11, 2012 3.832 3.956 3.750 3.920 14,700 +0.07(+1.82%)
Jan 10, 2012 3.860 3.900 3.804 3.850 10,065 +0.09(+2.39%)
Jan 09, 2012 3.860 3.860 3.720 3.760 15,750 -0.07(-1.83%)
Jan 06, 2012 3.870 3.890 3.828 3.830 1,900 -0.03(-0.78%)
Jan 05, 2012 3.820 3.900 3.820 3.860 6,440 -0.05(-1.28%)
Jan 04, 2012 4.005 4.010 3.849 3.910 6,700 +0.11(+2.78%)
Dec 30, 2011 3.720 3.820 3.686 3.804 17,000 +0.08(+2.08%)
Dec 29, 2011 3.710 3.740 3.691 3.727 10,000 -0.02(-0.61%)
Dec 28, 2011 3.974 3.974 3.679 3.750 21,000 -0.37(-8.98%)
Dec 27, 2011 4.120 4.120 4.120 4.120 300 +0.16(+4.04%)
Dec 23, 2011 3.900 3.960 3.890 3.960 3,000 -0.06(-1.40%)
Dec 21, 2011 4.040 4.040 3.920 4.016 28,600 -0.05(-1.32%)
Dec 20, 2011 4.180 4.180 4.010 4.070 7,500 +0.18(+4.52%)
Dec 19, 2011 3.750 3.990 3.750 3.894 13,150 -0.10(-2.39%)
Dec 16, 2011 3.708 4.010 3.708 3.989 8,000 +0.31(+8.40%)
Dec 15, 2011 3.880 3.880 3.680 3.680 8,000 +0.04(+1.10%)
Dec 14, 2011 3.800 3.830 3.590 3.640 31,757 -0.31(-7.85%)
Dec 13, 2011 4.043 4.043 3.870 3.950 47,200 -0.11(-2.71%)
Dec 12, 2011 4.130 4.200 4.000 4.060 24,800 -0.01(-0.35%)
Dec 09, 2011 4.050 4.080 4.040 4.074 16,200 +0.11(+2.89%)
Dec 08, 2011 4.170 4.170 3.960 3.960 22,350 -0.14(-3.41%)
Dec 06, 2011 4.100 4.100 4.100 0 +0.07(+1.74%)
Dec 05, 2011 4.050 4.226 4.030 4.030 7,450 +0.10(+2.54%)
Dec 02, 2011 4.000 4.000 3.910 3.930 5,350 +0.06(+1.55%)
Dec 01, 2011 3.870 3.870 3.839 3.870 5,500 -0.08(-2.03%)
Nov 30, 2011 3.980 4.030 3.950 3.950 9,000 +0.09(+2.42%)
Nov 29, 2011 3.890 3.900 3.851 3.857 6,650 -0.02(-0.60%)
Nov 28, 2011 3.960 3.960 3.830 3.880 7,730 +0.08(+2.11%)
Nov 25, 2011 3.807 3.807 3.800 3.800 4,200 +0.01(+0.26%)
Nov 23, 2011 3.940 3.940 3.700 3.790 40,000 -0.20(-5.08%)
Nov 22, 2011 3.675 3.993 3.675 3.993 11,055 +0.37(+10.20%)
Nov 21, 2011 3.540 3.623 3.450 3.623 17,400 -0.04(-0.97%)
Nov 18, 2011 3.763 3.830 3.650 3.659 8,100 -0.10(-2.71%)
Nov 17, 2011 3.960 4.003 3.732 3.761 22,500 -0.23(-5.74%)
Nov 16, 2011 3.960 3.990 3.960 3.990 1,000 +0.00(+0.00%)
Nov 15, 2011 4.040 4.040 3.990 3.990 3,100 -0.04(-1.01%)
Nov 14, 2011 3.990 4.127 3.990 4.031 7,700 -0.15(-3.57%)
Nov 11, 2011 4.050 4.206 4.050 4.180 13,700 +0.15(+3.72%)
Nov 10, 2011 4.100 4.150 3.972 4.030 48,550 -0.16(-3.80%)
Nov 09, 2011 4.370 4.430 4.150 4.189 12,700 -0.32(-7.11%)
Nov 08, 2011 4.432 4.510 4.432 4.510 41,390 +0.04(+0.89%)
Nov 07, 2011 4.525 4.525 4.470 4.470 2,000 +0.08(+1.73%)
Nov 04, 2011 4.390 4.409 4.380 4.394 9,800 -0.00(-0.02%)
Nov 03, 2011 4.400 4.451 4.395 4.395 5,500 +0.06(+1.40%)
Nov 02, 2011 4.353 4.503 4.230 4.335 26,700 +0.33(+8.36%)
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.