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, 2017 1.750 1.760 1.710 1.710 197,674 -0.04(-2.02%)
Nov 29, 2017 1.803 1.810 1.745 1.745 81,045 -0.05(-3.03%)
Nov 28, 2017 1.835 1.840 1.800 1.800 33,395 -0.04(-2.05%)
Nov 27, 2017 1.840 1.871 1.812 1.838 62,786 +0.02(+0.92%)
Nov 24, 2017 1.830 1.837 1.780 1.821 22,778 +0.04(+2.30%)
Nov 22, 2017 1.750 1.799 1.745 1.780 95,918 +0.03(+1.80%)
Nov 21, 2017 1.747 1.760 1.740 1.748 121,616 -0.00(-0.09%)
Nov 20, 2017 1.750 1.780 1.750 1.750 73,368 -0.03(-1.50%)
Nov 17, 2017 1.750 1.790 1.750 1.777 67,387 +0.02(+0.94%)
Nov 16, 2017 1.750 1.763 1.746 1.760 101,053 +0.01(+0.57%)
Nov 15, 2017 1.780 1.820 1.750 1.750 94,202 -0.03(-1.69%)
Nov 14, 2017 1.777 1.808 1.750 1.780 122,383 -0.06(-3.20%)
Nov 13, 2017 1.815 1.852 1.800 1.839 51,973 +0.01(+0.48%)
Nov 10, 2017 1.820 1.830 1.781 1.830 66,689 +0.01(+0.55%)
Nov 09, 2017 1.840 1.850 1.799 1.820 116,280 -0.03(-1.57%)
Nov 08, 2017 1.814 1.850 1.792 1.849 82,225 +0.08(+4.46%)
Nov 07, 2017 1.780 1.795 1.762 1.770 55,739 -0.01(-0.56%)
Nov 06, 2017 1.765 1.806 1.760 1.780 123,783 -0.01(-0.34%)
Nov 03, 2017 1.815 1.824 1.762 1.786 158,273 -0.01(-0.78%)
Nov 02, 2017 1.699 1.820 1.679 1.800 413,016 +0.10(+5.88%)
Nov 01, 2017 1.661 1.700 1.640 1.700 96,775 +0.05(+3.03%)
Oct 31, 2017 1.671 1.671 1.620 1.650 103,311 -0.03(-1.79%)
Oct 30, 2017 1.700 1.717 1.650 1.680 74,244 -0.04(-2.20%)
Oct 27, 2017 1.680 1.720 1.680 1.718 75,945 -0.01(-0.53%)
Oct 26, 2017 1.750 1.750 1.675 1.727 105,967 -0.04(-2.37%)
Oct 25, 2017 1.840 1.840 1.741 1.769 60,696 -0.05(-2.80%)
Oct 24, 2017 1.850 1.850 1.770 1.820 205,074 -0.05(-2.67%)
Oct 23, 2017 1.913 1.920 1.850 1.870 76,643 -0.06(-3.06%)
Oct 20, 2017 1.936 1.960 1.880 1.929 76,833 -0.03(-1.44%)
Oct 19, 2017 1.880 1.989 1.840 1.957 140,022 +0.11(+5.79%)
Oct 18, 2017 1.870 1.870 1.825 1.850 45,611 -0.02(-1.07%)
Oct 17, 2017 1.815 1.880 1.802 1.870 311,634 +0.05(+2.69%)
Oct 16, 2017 1.870 1.880 1.821 1.821 101,992 -0.05(-2.62%)
Oct 13, 2017 1.850 1.905 1.846 1.870 86,805 +0.03(+1.63%)
Oct 12, 2017 1.820 1.857 1.817 1.840 30,745 +0.03(+1.66%)
Oct 11, 2017 1.820 1.830 1.760 1.810 53,135 -0.01(-0.55%)
Oct 10, 2017 1.860 1.870 1.820 1.820 21,636 -0.03(-1.62%)
Oct 09, 2017 1.795 1.930 1.795 1.850 57,350 +0.06(+3.30%)
Oct 06, 2017 1.775 1.837 1.750 1.791 143,592 +0.01(+0.67%)
Oct 05, 2017 1.850 1.854 1.779 1.779 45,851 -0.06(-3.32%)
Oct 04, 2017 1.900 1.900 1.840 1.840 68,615 -0.03(-1.75%)
Oct 03, 2017 1.780 1.873 1.780 1.873 62,017 +0.08(+4.63%)
Oct 02, 2017 1.730 1.810 1.730 1.790 52,282 +0.03(+1.70%)
Sep 29, 2017 1.780 1.800 1.750 1.760 91,147 +0.00(+0.00%)
Sep 28, 2017 1.725 1.790 1.710 1.760 67,559 -0.01(-0.56%)
Sep 27, 2017 1.788 1.819 1.769 1.770 45,388 -0.05(-2.69%)
Sep 26, 2017 1.810 1.820 1.771 1.819 112,535 -0.05(-2.68%)
Sep 25, 2017 1.850 1.900 1.810 1.869 84,943 -0.02(-1.05%)
Sep 22, 2017 1.881 1.907 1.860 1.889 113,661 +0.04(+1.92%)
Sep 21, 2017 1.818 1.912 1.794 1.853 52,530 -0.01(-0.72%)
Sep 20, 2017 1.880 1.951 1.860 1.867 62,990 -0.01(-0.71%)
Sep 19, 2017 1.910 1.920 1.861 1.880 44,693 -0.02(-1.04%)
Sep 18, 2017 1.940 1.951 1.820 1.900 218,702 -0.07(-3.51%)
Sep 15, 2017 2.100 2.100 1.950 1.969 110,777 -0.11(-5.50%)
Sep 14, 2017 2.024 2.100 2.010 2.084 55,304 +0.06(+3.09%)
Sep 13, 2017 2.109 2.109 2.010 2.021 117,888 -0.08(-3.75%)
Sep 12, 2017 2.028 2.100 2.013 2.100 38,706 +0.05(+2.55%)
Sep 11, 2017 2.100 2.103 1.990 2.048 77,352 -0.06(-2.93%)
Sep 08, 2017 2.100 2.110 1.970 2.110 129,868 -0.01(-0.61%)
Sep 07, 2017 2.141 2.170 2.082 2.123 103,643 +0.00(+0.12%)
Sep 06, 2017 2.141 2.170 2.100 2.120 77,468 -0.03(-1.40%)
Sep 05, 2017 1.985 2.170 1.960 2.150 318,004 +0.18(+9.09%)
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.