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, 2019 1.343 1.370 1.283 1.350 313,499 +0.03(+2.27%)
Oct 30, 2019 1.300 1.330 1.280 1.320 95,719 +0.01(+0.76%)
Oct 29, 2019 1.250 1.330 1.250 1.310 54,257 +0.01(+0.77%)
Oct 28, 2019 1.339 1.370 1.300 1.300 93,378 -0.06(-4.76%)
Oct 25, 2019 1.250 1.372 1.250 1.365 225,400 +0.11(+9.20%)
Oct 24, 2019 1.150 1.250 1.150 1.250 457,289 +0.02(+1.63%)
Oct 23, 2019 1.205 1.265 1.205 1.230 130,373 -0.03(-2.50%)
Oct 22, 2019 1.264 1.290 1.236 1.262 155,505 -0.02(-1.20%)
Oct 21, 2019 1.329 1.360 1.264 1.277 192,606 -0.07(-5.41%)
Oct 18, 2019 1.334 1.360 1.318 1.350 83,200 +0.02(+1.47%)
Oct 17, 2019 1.315 1.350 1.270 1.331 159,464 +0.04(+3.14%)
Oct 16, 2019 1.290 1.310 1.270 1.290 164,499 +0.00(+0.08%)
Oct 15, 2019 1.320 1.320 1.260 1.289 333,332 +0.03(+2.30%)
Oct 14, 2019 1.190 1.366 1.190 1.260 110,809 +0.01(+0.80%)
Oct 11, 2019 1.325 1.370 1.230 1.250 226,700 -0.09(-6.72%)
Oct 10, 2019 1.380 1.410 1.300 1.340 88,808 -0.05(-3.54%)
Oct 09, 2019 1.450 1.450 1.357 1.389 81,063 -0.00(-0.06%)
Oct 08, 2019 1.350 1.427 1.350 1.390 100,506 +0.04(+2.96%)
Oct 07, 2019 1.360 1.415 1.330 1.350 115,529 -0.03(-2.02%)
Oct 04, 2019 1.364 1.390 1.325 1.378 87,800 -0.00(-0.16%)
Oct 03, 2019 1.290 1.380 1.290 1.380 128,470 +0.03(+2.22%)
Oct 02, 2019 1.245 1.370 1.245 1.350 320,465 +0.10(+8.00%)
Oct 01, 2019 1.270 1.350 1.250 1.250 287,548 -0.05(-3.85%)
Sep 30, 2019 1.320 1.360 1.278 1.300 343,988 -0.05(-3.52%)
Sep 27, 2019 1.400 1.440 1.320 1.347 295,700 -0.06(-4.44%)
Sep 26, 2019 1.445 1.460 1.400 1.410 141,204 -0.03(-2.08%)
Sep 25, 2019 1.550 1.550 1.420 1.440 147,430 -0.07(-4.70%)
Sep 24, 2019 1.600 1.600 1.500 1.511 202,944 -0.04(-2.52%)
Sep 23, 2019 1.511 1.576 1.490 1.550 377,855 +0.07(+4.95%)
Sep 20, 2019 1.467 1.483 1.417 1.477 104,200 +0.04(+2.56%)
Sep 19, 2019 1.400 1.470 1.400 1.440 122,683 +0.04(+2.86%)
Sep 18, 2019 1.490 1.490 1.380 1.400 163,874 -0.05(-3.45%)
Sep 17, 2019 1.450 1.480 1.425 1.450 192,794 +0.02(+1.40%)
Sep 16, 2019 1.560 1.560 1.404 1.430 210,526 -0.04(-2.72%)
Sep 13, 2019 1.530 1.540 1.440 1.470 235,800 -0.06(-3.92%)
Sep 12, 2019 1.562 1.600 1.520 1.530 376,454 +0.00(+0.27%)
Sep 11, 2019 1.490 1.550 1.440 1.526 501,422 +0.10(+6.71%)
Sep 10, 2019 1.450 1.450 1.370 1.430 351,057 +0.04(+2.88%)
Sep 09, 2019 1.490 1.490 1.350 1.390 438,691 -0.10(-6.71%)
Sep 06, 2019 1.410 1.510 1.410 1.490 411,200 +0.03(+2.05%)
Sep 05, 2019 1.550 1.620 1.420 1.460 717,892 -0.18(-10.92%)
Sep 04, 2019 1.640 1.670 1.568 1.639 541,723 -0.02(-1.27%)
Sep 03, 2019 1.670 1.690 1.610 1.660 560,081 +0.06(+3.75%)
Aug 30, 2019 1.460 1.630 1.460 1.600 344,100 +0.09(+5.77%)
Aug 29, 2019 1.630 1.660 1.497 1.513 488,089 -0.12(-7.17%)
Aug 28, 2019 1.630 1.700 1.600 1.629 577,783 +0.01(+0.59%)
Aug 27, 2019 1.650 1.700 1.606 1.620 1,216,179 -0.01(-0.37%)
Aug 26, 2019 1.611 1.725 1.600 1.626 1,645,544 +0.02(+0.99%)
Aug 23, 2019 1.450 1.640 1.400 1.610 1,240,500 +0.18(+12.59%)
Aug 22, 2019 1.300 1.500 1.299 1.430 1,444,615 +0.14(+11.10%)
Aug 21, 2019 1.297 1.310 1.260 1.287 196,286 -0.00(-0.22%)
Aug 20, 2019 1.190 1.290 1.190 1.290 139,082 +0.04(+3.61%)
Aug 19, 2019 1.260 1.280 1.220 1.245 172,296 -0.02(-1.39%)
Aug 16, 2019 1.256 1.263 1.220 1.263 71,300 +0.01(+1.01%)
Aug 15, 2019 1.250 1.290 1.236 1.250 145,398 -0.03(-2.34%)
Aug 14, 2019 1.300 1.300 1.250 1.280 244,073 -0.02(-1.54%)
Aug 13, 2019 1.330 1.330 1.230 1.300 466,598 +0.01(+0.78%)
Aug 12, 2019 1.290 1.330 1.270 1.290 121,240 +0.03(+2.38%)
Aug 09, 2019 1.280 1.310 1.258 1.260 308,100 -0.02(-1.56%)
Aug 08, 2019 1.289 1.311 1.248 1.280 126,181 -0.02(-1.54%)
Aug 07, 2019 1.276 1.320 1.242 1.300 340,638 +0.11(+9.61%)
Aug 06, 2019 1.202 1.240 1.180 1.186 108,196 -0.01(-1.17%)
Aug 05, 2019 1.090 1.280 1.090 1.200 132,384 +0.03(+2.93%)
Aug 02, 2019 1.140 1.200 1.105 1.166 22,300 +0.02(+1.37%)
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.