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, 2012 2.745 2.767 2.653 2.700 56,504 -0.08(-2.72%)
Nov 29, 2012 2.864 2.864 2.774 2.776 12,700 -0.05(-1.93%)
Nov 28, 2012 2.766 2.830 2.760 2.830 12,400 +0.06(+2.17%)
Nov 27, 2012 2.802 2.810 2.770 2.770 25,500 -0.02(-0.68%)
Nov 26, 2012 2.740 2.789 2.736 2.789 1,100 +0.01(+0.22%)
Nov 24, 2012 2.679 2.783 2.679 2.783 13,300 +0.00(+0.00%)
Nov 23, 2012 2.679 2.783 2.679 2.783 13,300 +0.03(+1.24%)
Nov 21, 2012 2.780 2.780 2.749 2.749 9,300 -0.03(-0.97%)
Nov 20, 2012 2.777 2.780 2.773 2.776 3,600 -0.07(-2.60%)
Nov 19, 2012 2.820 2.870 2.820 2.850 7,200 +0.14(+5.17%)
Nov 16, 2012 2.720 2.731 2.670 2.710 22,855 +0.03(+1.12%)
Nov 15, 2012 2.743 2.750 2.663 2.680 8,800 -0.12(-4.29%)
Nov 14, 2012 2.980 2.980 2.800 2.800 11,800 -0.14(-4.70%)
Nov 13, 2012 2.890 2.970 2.890 2.938 3,600 -0.03(-1.08%)
Nov 12, 2012 3.034 3.040 2.970 2.970 4,800 -0.03(-1.00%)
Nov 09, 2012 3.000 3.000 3.000 3.000 5,600 -0.01(-0.33%)
Nov 08, 2012 2.890 3.100 2.890 3.010 11,470 +0.14(+5.01%)
Nov 07, 2012 2.822 2.874 2.820 2.866 16,700 -0.04(-1.24%)
Nov 06, 2012 2.831 2.949 2.820 2.902 2,137 +0.07(+2.34%)
Nov 05, 2012 2.840 2.840 2.810 2.836 6,033 +0.00(+0.11%)
Nov 02, 2012 2.900 2.900 2.833 2.833 3,450 -0.15(-4.93%)
Nov 01, 2012 2.930 3.013 2.929 2.980 17,150 +0.07(+2.37%)
Oct 31, 2012 2.893 2.911 2.893 2.911 18,000 +0.01(+0.33%)
Oct 26, 2012 2.901 2.901 2.901 0 +0.03(+1.19%)
Oct 25, 2012 2.910 2.910 2.868 2.868 58,725 +0.03(+0.93%)
Oct 24, 2012 2.888 2.890 2.830 2.841 35,500 -0.01(-0.53%)
Oct 23, 2012 2.893 2.893 2.830 2.856 19,600 +0.03(+0.92%)
Oct 19, 2012 2.865 2.865 2.830 2.830 1,700 -0.08(-2.60%)
Oct 18, 2012 2.900 2.906 2.900 2.906 1,000 -0.06(-2.17%)
Oct 17, 2012 3.000 3.022 2.970 2.970 1,500 -0.02(-0.67%)
Oct 16, 2012 2.850 2.999 2.830 2.990 19,232 +0.17(+5.92%)
Oct 15, 2012 2.913 2.937 2.823 2.823 12,400 -0.14(-4.87%)
Oct 12, 2012 3.018 3.018 2.938 2.967 7,470 -0.11(-3.43%)
Oct 11, 2012 3.038 3.073 2.985 3.073 3,700 +0.06(+1.99%)
Oct 10, 2012 3.040 3.120 2.992 3.013 26,600 -0.18(-5.55%)
Oct 09, 2012 3.267 3.267 3.190 3.190 22,296 -0.03(-0.93%)
Oct 08, 2012 3.260 3.260 3.220 3.220 9,300 -0.06(-1.95%)
Oct 06, 2012 3.320 3.323 3.284 3.284 7,900 +0.00(+0.00%)
Oct 05, 2012 3.320 3.323 3.284 3.284 7,900 -0.06(-1.66%)
Oct 04, 2012 3.308 3.356 3.280 3.340 10,700 +0.11(+3.28%)
Oct 03, 2012 3.280 3.290 3.200 3.233 12,200 +0.03(+0.90%)
Oct 02, 2012 3.277 3.300 3.170 3.204 22,256 -0.11(-3.45%)
Oct 01, 2012 3.360 3.392 3.299 3.319 24,580 -0.02(-0.48%)
Sep 28, 2012 3.418 3.443 3.300 3.335 11,632 -0.11(-3.32%)
Sep 27, 2012 3.193 3.466 3.190 3.450 12,700 +0.30(+9.51%)
Sep 26, 2012 3.200 3.230 3.103 3.150 37,025 -0.12(-3.67%)
Sep 25, 2012 3.315 3.373 3.270 3.270 20,950 -0.01(-0.30%)
Sep 24, 2012 3.433 3.465 3.280 3.280 60,138 -0.19(-5.56%)
Sep 21, 2012 3.560 3.650 3.444 3.473 32,501 -0.08(-2.17%)
Sep 20, 2012 3.523 3.550 3.450 3.550 16,247 +0.01(+0.28%)
Sep 19, 2012 3.539 3.540 3.507 3.540 21,000 +0.01(+0.31%)
Sep 18, 2012 3.410 3.530 3.390 3.529 12,300 +0.08(+2.41%)
Sep 17, 2012 3.476 3.500 3.368 3.446 13,057 -0.02(-0.69%)
Sep 14, 2012 3.490 3.571 3.470 3.470 24,000 +0.08(+2.31%)
Sep 13, 2012 3.340 3.561 3.170 3.392 62,527 +0.11(+3.34%)
Sep 12, 2012 3.285 3.350 3.239 3.282 10,620 -0.12(-3.47%)
Sep 11, 2012 3.530 3.575 3.400 3.400 3,750 -0.09(-2.58%)
Sep 10, 2012 3.520 3.520 3.440 3.490 20,785 -0.04(-1.16%)
Sep 07, 2012 3.530 3.582 3.504 3.531 36,750 +0.11(+3.34%)
Sep 06, 2012 3.471 3.471 3.380 3.417 8,559 +0.01(+0.44%)
Sep 05, 2012 3.380 3.429 3.210 3.402 66,173 -0.03(-0.96%)
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.