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 30, 2020 1.900 2.000 1.820 1.877 159,900 -0.00(-0.16%)
Oct 29, 2020 1.760 1.903 1.750 1.880 195,418 +0.09(+5.03%)
Oct 28, 2020 1.860 1.880 1.780 1.790 341,981 -0.19(-9.64%)
Oct 27, 2020 1.960 1.988 1.920 1.981 66,613 +0.06(+3.18%)
Oct 26, 2020 1.960 2.050 1.920 1.920 233,689 -0.04(-2.06%)
Oct 23, 2020 1.980 2.000 1.940 1.960 135,300 -0.01(-0.49%)
Oct 22, 2020 2.040 2.050 1.970 1.970 139,616 -0.07(-3.29%)
Oct 21, 2020 2.020 2.080 2.000 2.037 264,122 +0.02(+0.99%)
Oct 20, 2020 1.900 2.050 1.900 2.017 115,550 +0.02(+0.85%)
Oct 19, 2020 2.040 2.140 1.990 2.000 190,310 -0.04(-1.96%)
Oct 16, 2020 2.073 2.190 2.030 2.040 324,600 -0.02(-0.97%)
Oct 15, 2020 2.096 2.120 1.990 2.060 146,346 -0.06(-2.83%)
Oct 14, 2020 2.131 2.131 2.060 2.120 228,407 +0.04(+1.92%)
Oct 13, 2020 2.048 2.150 2.030 2.080 195,813 -0.06(-2.94%)
Oct 12, 2020 2.080 2.170 2.060 2.143 172,345 +0.09(+4.49%)
Oct 09, 2020 1.974 2.051 1.900 2.051 220,000 +0.12(+6.18%)
Oct 08, 2020 1.960 1.960 1.910 1.932 146,814 +0.00(+0.17%)
Oct 07, 2020 2.045 2.045 1.900 1.929 192,913 +0.02(+0.97%)
Oct 06, 2020 1.970 1.980 1.900 1.910 213,098 -0.07(-3.29%)
Oct 05, 2020 1.911 2.010 1.911 1.975 299,197 +0.06(+2.86%)
Oct 02, 2020 2.010 2.010 1.908 1.920 173,000 -0.07(-3.52%)
Oct 01, 2020 1.986 2.020 1.930 1.990 186,702 +0.05(+2.58%)
Sep 30, 2020 1.990 2.006 1.930 1.940 221,026 -0.07(-3.48%)
Sep 29, 2020 2.090 2.090 1.935 2.010 228,531 +0.05(+2.63%)
Sep 28, 2020 1.900 2.010 1.900 1.958 203,597 -0.02(-1.09%)
Sep 25, 2020 2.140 2.140 1.970 1.980 125,500 -0.02(-0.93%)
Sep 24, 2020 1.853 2.044 1.750 1.998 616,547 +0.11(+5.91%)
Sep 23, 2020 2.000 2.030 1.830 1.887 721,647 -0.13(-6.51%)
Sep 22, 2020 2.050 2.090 1.970 2.018 369,109 -0.04(-1.87%)
Sep 21, 2020 2.150 2.230 2.010 2.057 606,852 -0.12(-5.38%)
Sep 18, 2020 2.200 2.275 2.160 2.174 361,000 -0.08(-3.74%)
Sep 17, 2020 2.320 2.320 2.210 2.259 348,025 -0.01(-0.51%)
Sep 16, 2020 2.290 2.420 2.210 2.270 332,889 -0.02(-0.87%)
Sep 15, 2020 2.300 2.320 2.220 2.290 388,222 +0.01(+0.64%)
Sep 14, 2020 2.225 2.300 2.196 2.276 208,880 +0.09(+3.90%)
Sep 11, 2020 2.100 2.340 2.100 2.190 173,200 -0.03(-1.36%)
Sep 10, 2020 2.265 2.320 2.200 2.220 272,300 +0.01(+0.45%)
Sep 09, 2020 2.152 2.247 2.144 2.210 232,814 +0.09(+4.25%)
Sep 08, 2020 2.180 2.180 1.900 2.120 477,053 -0.06(-2.75%)
Sep 04, 2020 2.390 2.390 2.120 2.180 357,700 -0.07(-3.33%)
Sep 03, 2020 2.280 2.330 2.178 2.255 866,606 +0.08(+3.92%)
Sep 02, 2020 2.095 2.190 2.000 2.170 364,957 +0.08(+3.83%)
Sep 01, 2020 2.118 2.200 2.060 2.090 338,502 +0.01(+0.48%)
Aug 31, 2020 2.010 2.110 1.980 2.080 320,714 +0.09(+4.52%)
Aug 28, 2020 1.998 2.100 1.940 1.990 244,400 +0.05(+2.58%)
Aug 27, 2020 2.000 2.030 1.880 1.940 203,432 -0.04(-2.02%)
Aug 26, 2020 2.000 2.000 1.915 1.980 338,109 +0.04(+2.06%)
Aug 25, 2020 1.940 1.971 1.860 1.940 484,877 +0.00(+0.24%)
Aug 24, 2020 2.130 2.130 1.910 1.935 477,810 -0.05(-2.75%)
Aug 21, 2020 1.990 2.010 1.910 1.990 289,700 +0.02(+0.94%)
Aug 20, 2020 1.860 1.980 1.860 1.972 418,493 +0.11(+5.99%)
Aug 19, 2020 2.060 2.060 1.840 1.860 508,210 -0.09(-4.86%)
Aug 18, 2020 1.800 1.955 1.775 1.955 594,511 +0.18(+9.83%)
Aug 17, 2020 1.650 1.800 1.650 1.780 409,953 +0.10(+5.95%)
Aug 14, 2020 1.680 1.775 1.625 1.680 285,400 -0.06(-3.45%)
Aug 13, 2020 1.710 1.750 1.650 1.740 555,424 +0.11(+6.75%)
Aug 12, 2020 1.665 1.700 1.550 1.630 443,381 +0.01(+0.62%)
Aug 11, 2020 1.700 1.710 1.554 1.620 927,080 -0.05(-2.99%)
Aug 10, 2020 1.710 1.760 1.649 1.670 305,300 -0.02(-0.89%)
Aug 07, 2020 1.780 1.780 1.650 1.685 222,200 -0.07(-4.26%)
Aug 06, 2020 1.790 1.790 1.690 1.760 298,061 +0.03(+1.73%)
Aug 05, 2020 1.800 1.810 1.711 1.730 603,453 +0.03(+1.76%)
Aug 04, 2020 1.629 1.775 1.626 1.700 542,784 +0.00(+0.00%)
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.