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, 2014 0.3306 0.3477 0.3193 0.3477 86,091 -0.00(-0.66%)
Oct 30, 2014 0.3840 0.3840 0.3500 0.3500 56,250 -0.05(-11.84%)
Oct 29, 2014 0.4140 0.3833 0.3970 6,800 -0.02(-4.11%)
Oct 28, 2014 0.4100 0.4204 0.4060 0.4140 8,907 +0.01(+1.45%)
Oct 27, 2014 0.4472 0.4500 0.4081 0.4081 15,150 -0.04(-9.31%)
Oct 24, 2014 0.4460 0.4500 0.4460 0.4500 600 +0.04(+8.43%)
Oct 23, 2014 0.4150 0.4150 0.4150 0.4150 3,000 -0.02(-4.53%)
Oct 22, 2014 0.4700 0.4700 0.4300 0.4347 53,550 -0.04(-8.54%)
Oct 21, 2014 0.4719 0.4753 0.4719 0.4753 5,500 +0.04(+8.69%)
Oct 17, 2014 0.4320 0.4373 0.4320 0.4373 3,200 +0.01(+2.65%)
Oct 16, 2014 0.4230 0.4415 0.4230 0.4260 10,527 -0.02(-5.33%)
Oct 15, 2014 0.4400 0.4580 0.4314 0.4500 33,150 +0.04(+9.76%)
Oct 14, 2014 0.4100 0.4100 0.4100 0.4100 1,000 -0.02(-4.65%)
Oct 13, 2014 0.4510 0.4510 0.4300 0.4300 5,000 +0.00(+0.75%)
Oct 10, 2014 0.4140 0.4291 0.4290 0.4268 12,200 -0.00(-0.51%)
Oct 09, 2014 0.4867 0.4290 0.4290 64,554 -0.06(-11.86%)
Oct 08, 2014 0.4441 0.4867 0.4441 0.4867 8,400 +0.04(+8.52%)
Oct 07, 2014 0.4709 0.4709 0.4480 0.4485 35,220 -0.01(-2.29%)
Oct 03, 2014 0.4590 0.4590 0.4590 0 -0.05(-9.29%)
Oct 02, 2014 0.4800 0.5060 0.4800 0.5060 4,590 -0.02(-3.05%)
Oct 01, 2014 0.4864 0.5219 0.4864 0.5219 21,996 +0.05(+11.04%)
Sep 30, 2014 0.5150 0.5150 0.4461 0.4700 102,165 -0.11(-18.43%)
Sep 29, 2014 0.5862 0.5862 0.5762 0.5762 88,956 -0.01(-1.62%)
Sep 26, 2014 0.5902 0.5947 0.5790 0.5857 2,450 -0.03(-5.23%)
Sep 25, 2014 0.5915 0.6180 0.5915 0.6180 22,000 -0.00(-0.29%)
Sep 24, 2014 0.6270 0.6270 0.6100 0.6198 9,000 -0.01(-1.09%)
Sep 23, 2014 0.6113 0.6268 0.6113 0.6266 126,054 +0.02(+3.83%)
Sep 22, 2014 0.6036 0.6058 0.5946 0.6035 18,456 -0.03(-4.63%)
Sep 18, 2014 0.6328 0.6328 0.6328 1,141,932 +0.02(+3.74%)
Sep 17, 2014 0.6520 0.6520 0.6050 0.6100 6,030 -0.05(-7.80%)
Sep 16, 2014 0.6600 0.6616 0.6495 0.6616 16,700 +0.02(+2.37%)
Sep 15, 2014 0.6548 0.6548 0.6463 0.6463 37,150 +0.01(+1.94%)
Sep 12, 2014 0.6540 0.6540 0.6166 0.6340 10,296 -0.02(-3.35%)
Sep 11, 2014 0.6430 0.6560 0.6403 0.6560 32,200 -0.01(-1.35%)
Sep 10, 2014 0.6803 0.6803 0.6650 0.6650 5,012 +0.01(+1.06%)
Sep 09, 2014 0.6673 0.6673 0.6574 0.6580 8,650 -0.01(-1.79%)
Sep 08, 2014 0.6891 0.6891 0.6700 0.6700 6,200 -0.05(-7.05%)
Sep 05, 2014 0.6700 0.7208 0.6700 0.7208 19,500 +0.07(+11.08%)
Sep 04, 2014 0.7117 0.7117 0.6489 0.6489 9,606 -0.09(-12.31%)
Sep 03, 2014 0.7400 0.7400 0.7400 0.7400 5,000 +0.00(+0.30%)
Sep 02, 2014 0.7375 0.7378 0.7375 0.7378 2,100 -0.01(-1.64%)
Aug 29, 2014 0.7501 0.7501 0.7501 0 -0.01(-1.17%)
Aug 28, 2014 0.7590 0.7590 0.7590 0.7590 500 +0.05(+6.59%)
Aug 27, 2014 0.7250 0.7121 0.7121 23,500 -0.01(-1.78%)
Aug 26, 2014 0.7250 0.7250 0.7250 0.7250 2,000 +0.01(+1.48%)
Aug 25, 2014 0.7319 0.7319 0.7144 0.7144 3,600 -0.01(-1.94%)
Aug 22, 2014 0.7329 0.7329 0.7285 3,000 -0.00(-0.60%)
Aug 21, 2014 0.7329 0.7329 0.7329 0.7329 1,000 -0.00(-0.22%)
Aug 20, 2014 0.7547 0.7549 0.7345 0.7345 5,027 -0.02(-2.66%)
Aug 19, 2014 0.7464 0.7546 0.7280 0.7546 114,725 -0.03(-3.64%)
Aug 18, 2014 0.7831 0.7831 0.7831 0.7831 1,000 +0.02(+1.98%)
Aug 15, 2014 0.7679 0.7755 0.7679 0.7679 3,750 -0.03(-4.18%)
Aug 14, 2014 0.7924 0.7834 0.8014 4,295 +0.02(+2.30%)
Aug 12, 2014 0.7834 0.7834 0.7834 0 +0.00(+0.36%)
Aug 11, 2014 0.7806 0.7806 0.7806 0.7806 6,200 +0.02(+2.32%)
Aug 08, 2014 0.7710 0.7800 0.7700 0.7629 11,800 -0.02(-2.44%)
Aug 07, 2014 0.7800 0.8000 0.7800 0.7820 6,060 -0.02(-2.24%)
Aug 06, 2014 0.8180 0.8180 0.7622 0.7999 9,189 +0.05(+6.65%)
Aug 05, 2014 0.7500 0.7500 0.7500 0.7500 5,000 -0.02(-3.06%)
Aug 04, 2014 0.7727 0.7737 0.7727 0.7737 9,000 -0.02(-2.80%)
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.