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 (%)
Oct 31, 2013 0.8500 0.8962 0.8464 0.8569 49,000 +0.00(+0.39%)
Oct 30, 2013 0.8800 0.8841 0.8536 0.8536 16,792 -0.01(-1.35%)
Oct 29, 2013 0.9246 0.9246 0.8500 0.8653 42,450 -0.05(-5.22%)
Oct 28, 2013 0.9100 0.9542 0.8960 0.9130 83,800 +0.02(+2.11%)
Oct 25, 2013 0.8860 0.9121 0.8860 0.8941 18,000 -0.00(-0.39%)
Oct 24, 2013 0.8700 0.9163 0.8700 0.8976 36,250 +0.04(+5.13%)
Oct 23, 2013 0.8862 0.9089 0.8495 0.8538 77,150 -0.05(-5.08%)
Oct 22, 2013 0.8600 0.9095 0.8600 0.8995 53,622 +0.08(+9.92%)
Oct 21, 2013 0.8128 0.8403 0.8128 0.8183 10,300 -0.04(-4.85%)
Oct 18, 2013 0.8314 0.8600 0.8108 0.8600 15,200 +0.03(+3.73%)
Oct 17, 2013 0.8419 0.8700 0.8291 0.8291 70,400 +0.02(+2.35%)
Oct 16, 2013 0.8345 0.8345 0.7887 0.8101 26,404 -0.03(-3.85%)
Oct 15, 2013 0.7963 0.8430 0.7900 0.8425 35,250 +0.02(+2.49%)
Oct 14, 2013 0.8454 0.8454 0.8084 0.8220 20,763 +0.01(+1.68%)
Oct 11, 2013 0.8122 0.8326 0.8036 0.8084 38,315 -0.01(-1.65%)
Oct 10, 2013 0.7861 0.8507 0.7861 0.8220 55,453 +0.04(+5.09%)
Oct 09, 2013 0.8420 0.8500 0.7600 0.7822 158,572 -0.10(-11.18%)
Oct 08, 2013 0.8936 0.9070 0.8759 0.8807 30,900 -0.02(-1.87%)
Oct 07, 2013 0.8800 0.8983 0.8780 0.8975 24,235 +0.01(+1.34%)
Oct 04, 2013 0.8855 0.8857 0.8670 0.8856 29,035 +0.01(+0.64%)
Oct 03, 2013 0.8970 0.9163 0.8800 0.8800 30,026 -0.02(-1.72%)
Oct 02, 2013 0.8680 0.8955 0.8600 0.8954 15,250 +0.06(+6.81%)
Oct 01, 2013 0.8465 0.8465 0.8000 0.8383 36,770 -0.01(-1.53%)
Sep 27, 2013 0.9154 0.9300 0.8468 0.8513 29,200 -0.04(-4.09%)
Sep 26, 2013 0.9300 0.9334 0.8876 0.8876 45,740 -0.05(-5.19%)
Sep 25, 2013 0.9280 0.9760 0.9280 0.9362 163,500 -0.00(-0.40%)
Sep 24, 2013 0.9000 0.9400 0.8974 0.9400 101,697 +0.04(+4.55%)
Sep 23, 2013 0.9586 0.9586 0.8991 0.8991 86,954 -0.07(-6.94%)
Sep 20, 2013 1.026 1.026 0.9500 0.9662 716,896 -0.08(-7.98%)
Sep 19, 2013 1.046 1.070 1.041 1.050 42,050 -0.01(-1.19%)
Sep 18, 2013 0.9936 1.063 0.9936 1.063 78,000 +0.05(+5.21%)
Sep 17, 2013 1.010 1.010 1.010 1.010 9,110 +0.01(+1.33%)
Sep 16, 2013 0.9887 1.010 0.9887 0.9967 14,300 +0.01(+0.81%)
Sep 13, 2013 1.007 1.026 0.9717 0.9887 69,975 -0.00(-0.44%)
Sep 12, 2013 1.070 1.070 0.9727 0.9931 54,125 -0.09(-8.04%)
Sep 11, 2013 1.070 1.085 1.070 1.080 3,900 -0.01(-0.93%)
Sep 10, 2013 1.110 1.110 1.060 1.090 22,400 -0.03(-2.68%)
Sep 09, 2013 1.138 1.140 1.109 1.120 9,100 -0.01(-0.88%)
Sep 06, 2013 1.120 1.140 1.097 1.130 39,218 +0.01(+0.96%)
Sep 05, 2013 1.120 1.129 1.110 1.119 20,900 -0.03(-2.61%)
Sep 04, 2013 1.150 1.150 1.130 1.149 9,050 +0.02(+1.71%)
Sep 03, 2013 1.202 1.214 1.130 1.130 69,650 -0.03(-2.50%)
Aug 30, 2013 1.160 1.200 1.159 1.159 20,339 -0.04(-3.42%)
Aug 29, 2013 1.151 1.200 1.151 1.200 4,100 -0.01(-0.60%)
Aug 28, 2013 1.307 1.310 1.200 1.207 23,650 -0.05(-3.89%)
Aug 27, 2013 1.381 1.390 1.203 1.256 32,795 -0.10(-7.63%)
Aug 26, 2013 1.370 1.400 1.350 1.360 92,454 +0.02(+1.49%)
Aug 23, 2013 1.330 1.380 1.320 1.340 70,216 +0.02(+1.72%)
Aug 22, 2013 1.330 1.360 1.280 1.317 16,890 +0.01(+0.56%)
Aug 21, 2013 1.350 1.350 1.309 1.310 18,158 -0.04(-2.96%)
Aug 20, 2013 1.270 1.350 1.246 1.350 37,085 +0.08(+6.25%)
Aug 19, 2013 1.280 1.290 1.234 1.271 42,640 +0.00(+0.05%)
Aug 16, 2013 1.300 1.300 1.250 1.270 49,904 -0.03(-2.02%)
Aug 15, 2013 1.270 1.340 1.220 1.296 75,876 -0.00(-0.29%)
Aug 14, 2013 1.290 1.310 1.270 1.300 30,661 +0.09(+7.18%)
Aug 13, 2013 1.208 1.213 1.190 1.213 25,300 +0.01(+1.08%)
Aug 12, 2013 1.194 1.230 1.170 1.200 47,120 +0.13(+12.15%)
Aug 09, 2013 1.050 1.070 1.044 1.070 9,104 +0.05(+4.76%)
Aug 08, 2013 0.9762 1.050 0.9667 1.021 63,000 +0.06(+6.06%)
Aug 07, 2013 0.9760 0.9840 0.9543 0.9630 2,100 -0.01(-0.80%)
Aug 06, 2013 1.035 1.046 0.9708 0.9708 71,360 -0.05(-4.82%)
Aug 05, 2013 1.050 1.100 1.020 1.020 23,576 +0.00(+0.00%)
Aug 02, 2013 1.056 1.056 1.006 1.020 24,900 +0.00(+0.10%)
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.