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

Sabina G & S (OP: SGSVF )

N/A 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, 2016 1.000 1.050 1.000 1.032 75,278 -0.01(-0.64%)
Oct 28, 2016 1.030 1.039 1.000 1.039 96,875 +0.01(+0.54%)
Oct 27, 2016 1.044 1.050 1.026 1.033 44,247 -0.03(-2.42%)
Oct 26, 2016 1.050 1.080 1.035 1.059 129,480 -0.00(-0.04%)
Oct 25, 2016 1.080 1.090 1.053 1.059 42,599 +0.02(+2.36%)
Oct 24, 2016 1.050 1.078 1.030 1.035 131,484 -0.04(-3.93%)
Oct 21, 2016 1.032 1.080 1.030 1.077 130,054 +0.03(+2.53%)
Oct 20, 2016 1.058 1.080 1.050 1.051 75,170 -0.01(-1.06%)
Oct 19, 2016 1.050 1.080 1.050 1.062 96,516 +0.01(+1.14%)
Oct 18, 2016 1.070 1.070 1.027 1.050 62,334 +0.02(+1.74%)
Oct 17, 2016 1.010 1.040 1.000 1.032 73,249 +0.05(+4.78%)
Oct 14, 2016 0.9900 1.010 0.9694 0.9849 128,376 -0.04(-3.44%)
Oct 13, 2016 0.9532 1.021 0.9532 1.020 129,987 +0.08(+8.31%)
Oct 12, 2016 0.9335 0.9700 0.9335 0.9417 68,883 -0.01(-0.79%)
Oct 11, 2016 1.010 1.010 0.9341 0.9492 136,410 -0.06(-6.02%)
Oct 10, 2016 0.9450 1.020 0.9450 1.010 65,682 +0.03(+2.88%)
Oct 07, 2016 0.9746 0.9889 0.9451 0.9817 105,083 +0.04(+4.17%)
Oct 06, 2016 0.9550 0.9665 0.9400 0.9424 175,994 -0.06(-5.56%)
Oct 05, 2016 0.9915 1.003 0.9600 0.9979 265,793 +0.01(+1.10%)
Oct 04, 2016 1.020 1.020 0.9500 0.9870 268,848 -0.07(-6.72%)
Oct 03, 2016 1.080 1.080 1.030 1.058 126,934 -0.02(-1.92%)
Sep 30, 2016 1.060 1.090 1.050 1.079 84,068 +0.02(+1.97%)
Sep 29, 2016 1.074 1.090 1.050 1.058 155,637 +0.01(+0.76%)
Sep 28, 2016 1.030 1.077 1.020 1.050 65,299 +0.01(+0.73%)
Sep 27, 2016 1.020 1.064 1.007 1.042 160,590 +0.02(+2.20%)
Sep 26, 2016 1.030 1.060 0.9902 1.020 232,615 -0.01(-0.87%)
Sep 23, 2016 1.031 1.040 1.000 1.029 91,299 -0.04(-3.31%)
Sep 22, 2016 1.073 1.080 1.030 1.064 187,247 +0.02(+1.45%)
Sep 21, 2016 0.9900 1.060 0.9890 1.049 186,161 +0.07(+6.98%)
Sep 20, 2016 0.9725 0.9951 0.9600 0.9806 92,870 +0.01(+0.59%)
Sep 19, 2016 0.9930 1.003 0.9615 0.9748 97,090 +0.00(+0.08%)
Sep 16, 2016 0.9790 0.9856 0.9600 0.9740 158,619 -0.00(-0.41%)
Sep 15, 2016 0.9640 0.9853 0.9388 0.9780 45,010 -0.00(-0.16%)
Sep 14, 2016 0.9602 1.009 0.9572 0.9796 75,326 +0.02(+1.82%)
Sep 13, 2016 0.9800 0.9800 0.9466 0.9621 163,416 -0.05(-4.55%)
Sep 12, 2016 0.9402 1.014 0.9287 1.008 308,975 +0.04(+3.92%)
Sep 09, 2016 0.9870 1.010 0.9500 0.9700 108,606 -0.05(-4.90%)
Sep 08, 2016 0.9861 1.030 0.9786 1.020 104,440 +0.01(+0.99%)
Sep 07, 2016 1.050 1.050 1.000 1.010 143,328 -0.01(-0.56%)
Sep 06, 2016 0.9643 1.039 0.9500 1.016 198,590 +0.07(+6.98%)
Sep 02, 2016 0.9494 0.9494 0.9494 0 +0.02(+2.43%)
Sep 01, 2016 0.9155 0.9495 0.8855 0.9269 135,750 -0.01(-1.39%)
Aug 31, 2016 0.8785 0.9405 0.8721 0.9400 256,330 +0.04(+4.99%)
Aug 30, 2016 0.9272 0.9500 0.8673 0.8953 185,780 -0.04(-4.68%)
Aug 29, 2016 0.9380 0.9630 0.9144 0.9393 167,035 -0.02(-1.93%)
Aug 26, 2016 0.9447 0.9686 0.9140 0.9578 234,571 +0.06(+6.19%)
Aug 25, 2016 0.8800 0.9546 0.8610 0.9020 295,247 +0.02(+2.83%)
Aug 24, 2016 0.9455 0.9503 0.8640 0.8772 466,873 -0.07(-7.66%)
Aug 23, 2016 0.9600 0.9664 0.9346 0.9500 156,415 +0.01(+0.59%)
Aug 22, 2016 0.9830 0.9938 0.9398 0.9444 410,822 -0.04(-3.84%)
Aug 19, 2016 0.9920 1.010 0.9656 0.9821 164,004 -0.01(-1.30%)
Aug 18, 2016 0.9987 1.010 0.9722 0.9950 212,536 +0.01(+0.51%)
Aug 17, 2016 0.9903 0.9995 0.9579 0.9900 526,533 +0.02(+2.28%)
Aug 16, 2016 0.9430 0.9937 0.9198 0.9679 986,608 +0.05(+5.25%)
Aug 15, 2016 0.9200 0.9260 0.9037 0.9196 171,999 +0.01(+0.77%)
Aug 12, 2016 0.9536 0.9600 0.9126 0.9126 116,811 -0.02(-1.73%)
Aug 11, 2016 0.9150 0.9295 0.9019 0.9287 74,611 +0.01(+0.95%)
Aug 10, 2016 0.9155 0.9400 0.9094 0.9200 219,181 +0.02(+1.69%)
Aug 09, 2016 0.9256 0.9412 0.8923 0.9047 150,806 -0.02(-1.82%)
Aug 08, 2016 0.8786 0.9381 0.8786 0.9215 254,330 +0.02(+2.50%)
Aug 05, 2016 0.9432 0.9500 0.8780 0.8990 226,767 -0.05(-5.37%)
Aug 04, 2016 0.9845 0.9922 0.9401 0.9500 215,559 -0.04(-4.14%)
Aug 03, 2016 0.9820 0.9910 0.9578 0.9910 95,217 +0.01(+0.88%)
Aug 02, 2016 0.9928 1.021 0.9608 0.9823 547,627 -0.04(-3.70%)
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.