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 (%)
Nov 30, 2010 4.830 5.338 4.830 5.144 39,200 +0.33(+6.89%)
Nov 29, 2010 4.785 4.812 4.762 4.812 6,400 -0.01(-0.21%)
Nov 26, 2010 4.809 4.822 4.806 4.822 3,500 +0.07(+1.56%)
Nov 23, 2010 4.748 4.748 4.748 4.748 0 -0.04(-0.90%)
Nov 22, 2010 4.786 4.791 4.739 4.791 5,400 +0.05(+0.98%)
Nov 19, 2010 4.677 4.746 4.567 4.745 23,400 +0.04(+0.93%)
Nov 18, 2010 4.590 4.701 4.527 4.701 18,800 +0.32(+7.23%)
Nov 17, 2010 4.371 4.463 4.371 4.384 37,300 -0.01(-0.30%)
Nov 16, 2010 4.551 4.551 4.287 4.398 26,500 -0.30(-6.43%)
Nov 15, 2010 4.960 4.960 4.661 4.700 34,100 -0.15(-3.00%)
Nov 12, 2010 4.993 5.013 4.732 4.845 22,300 -0.28(-5.44%)
Nov 11, 2010 5.170 5.170 4.990 5.124 11,000 -0.03(-0.53%)
Nov 10, 2010 4.853 5.209 4.780 5.151 19,300 +0.36(+7.58%)
Nov 09, 2010 5.158 5.229 4.787 4.788 13,400 -0.30(-5.85%)
Nov 08, 2010 4.811 5.104 4.750 5.085 36,700 +0.24(+4.85%)
Nov 05, 2010 4.862 4.862 4.794 4.850 16,300 +0.08(+1.66%)
Nov 04, 2010 4.700 4.811 4.700 4.771 20,400 +0.24(+5.29%)
Nov 03, 2010 4.387 4.537 4.380 4.531 19,900 +0.11(+2.54%)
Nov 02, 2010 4.297 4.419 4.297 4.419 17,200 +0.06(+1.49%)
Nov 01, 2010 4.401 4.442 4.346 4.354 6,800 +0.00(+0.06%)
Oct 29, 2010 4.316 4.372 4.298 4.351 6,600 +0.11(+2.56%)
Oct 28, 2010 4.233 4.263 4.160 4.242 16,600 +0.04(+1.00%)
Oct 27, 2010 4.031 4.208 4.003 4.201 15,100 +0.20(+5.11%)
Oct 25, 2010 3.962 4.073 3.939 3.996 26,800 +0.19(+5.04%)
Oct 22, 2010 3.851 3.851 3.761 3.804 14,501 -0.07(-1.93%)
Oct 21, 2010 4.044 4.044 3.870 3.879 12,900 -0.20(-4.90%)
Oct 20, 2010 3.854 4.136 3.854 4.079 30,500 +0.24(+6.23%)
Oct 19, 2010 3.863 3.998 3.817 3.840 47,900 -0.32(-7.59%)
Oct 18, 2010 4.350 4.371 4.087 4.155 37,300 -0.31(-6.88%)
Oct 15, 2010 4.657 4.657 4.367 4.462 29,300 -0.23(-4.96%)
Oct 14, 2010 4.527 4.836 4.392 4.695 28,966 +0.21(+4.69%)
Oct 13, 2010 4.511 4.596 4.448 4.485 20,450 +0.04(+0.91%)
Oct 12, 2010 4.551 4.551 4.422 4.444 10,300 -0.17(-3.77%)
Oct 08, 2010 4.618 4.618 4.618 0 -0.00(-0.10%)
Oct 07, 2010 4.752 4.761 4.526 4.623 30,500 -0.18(-3.65%)
Oct 06, 2010 4.452 4.857 4.452 4.798 23,800 +0.38(+8.71%)
Oct 05, 2010 4.477 4.488 4.380 4.413 44,900 +0.06(+1.38%)
Oct 04, 2010 4.497 4.546 4.354 4.354 20,300 -0.27(-5.77%)
Oct 01, 2010 4.616 4.697 4.543 4.620 29,400 -0.03(-0.62%)
Sep 30, 2010 4.657 4.678 4.535 4.649 18,150 +0.12(+2.62%)
Sep 29, 2010 4.441 4.657 4.441 4.530 26,100 +0.13(+3.02%)
Sep 28, 2010 4.322 4.425 4.258 4.397 65,400 -0.06(-1.31%)
Sep 27, 2010 4.240 4.455 4.240 4.455 130,300 +0.16(+3.74%)
Sep 24, 2010 4.465 4.465 4.241 4.295 15,200 -0.02(-0.50%)
Sep 23, 2010 4.260 4.380 4.252 4.316 21,600 +0.04(+0.90%)
Sep 22, 2010 4.462 4.510 4.248 4.277 43,900 -0.05(-1.07%)
Sep 21, 2010 4.601 4.601 4.279 4.324 48,000 -0.31(-6.61%)
Sep 20, 2010 4.508 4.679 4.502 4.630 182,390 +0.10(+2.10%)
Sep 17, 2010 4.347 4.571 4.208 4.535 129,050 +0.43(+10.36%)
Sep 15, 2010 4.095 4.109 4.010 4.109 16,100 -0.01(-0.19%)
Sep 14, 2010 4.086 4.117 4.041 4.117 19,835 +0.10(+2.42%)
Sep 13, 2010 4.053 4.054 3.992 4.020 34,450 -0.04(-1.07%)
Sep 10, 2010 3.831 4.064 3.831 4.064 52,400 +0.37(+9.88%)
Sep 09, 2010 3.617 3.783 3.597 3.698 41,800 +0.09(+2.48%)
Sep 08, 2010 3.821 3.921 3.573 3.609 22,200 -0.07(-2.02%)
Sep 07, 2010 3.453 3.835 3.443 3.683 57,300 +0.23(+6.65%)
Sep 03, 2010 3.208 3.549 3.200 3.454 103,300 +0.24(+7.61%)
Sep 02, 2010 3.172 3.222 3.171 3.209 19,000 -0.06(-1.88%)
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.