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, 2022 1.000 1.000 0.9328 0.9521 212,360 -0.01(-1.28%)
Nov 29, 2022 1.000 1.018 0.9550 0.9644 291,138 -0.04(-3.56%)
Nov 28, 2022 1.030 1.040 1.000 1.000 203,884 -0.04(-4.12%)
Nov 25, 2022 1.016 1.050 1.001 1.043 37,337 +0.01(+0.87%)
Nov 23, 2022 0.9443 1.050 0.9371 1.034 101,841 +0.03(+3.40%)
Nov 22, 2022 0.9245 1.010 0.9236 1.000 210,636 +0.11(+12.16%)
Nov 21, 2022 0.8500 0.9150 0.8500 0.8916 190,774 +0.03(+3.53%)
Nov 18, 2022 0.8734 0.8815 0.8566 0.8612 107,990 -0.02(-2.14%)
Nov 17, 2022 0.8841 0.8914 0.8763 0.8800 26,487 -0.03(-2.92%)
Nov 16, 2022 0.9133 0.9295 0.9065 0.9065 30,445 -0.03(-3.33%)
Nov 15, 2022 0.8900 0.9377 0.8800 0.9377 75,041 +0.02(+1.92%)
Nov 14, 2022 0.9300 0.9404 0.9200 0.9200 108,375 -0.01(-1.08%)
Nov 11, 2022 0.9339 0.9435 0.9251 0.9300 244,526 +0.00(+0.00%)
Nov 10, 2022 0.9066 0.9339 0.8610 0.9300 96,744 +0.07(+8.14%)
Nov 09, 2022 0.9366 0.9366 0.8597 0.8600 125,588 -0.07(-7.19%)
Nov 08, 2022 0.9000 0.9359 0.8952 0.9266 154,156 +0.06(+6.89%)
Nov 07, 2022 0.8861 0.8945 0.8653 0.8669 82,765 -0.01(-0.76%)
Nov 04, 2022 0.8550 0.8735 0.8290 0.8735 185,817 +0.06(+7.18%)
Nov 03, 2022 0.8225 0.8322 0.8150 0.8150 56,444 -0.02(-2.23%)
Nov 02, 2022 0.8180 0.8477 0.8025 0.8336 92,313 -0.02(-2.83%)
Nov 01, 2022 0.8330 0.8579 0.8268 0.8579 100,209 +0.04(+5.26%)
Oct 31, 2022 0.8500 0.8500 0.8084 0.8150 147,930 -0.04(-4.35%)
Oct 28, 2022 0.8434 0.8585 0.8350 0.8521 86,817 -0.03(-2.92%)
Oct 27, 2022 0.8420 0.9013 0.8420 0.8777 104,773 -0.01(-0.72%)
Oct 26, 2022 0.8800 0.9002 0.8800 0.8841 131,979 +0.01(+1.04%)
Oct 25, 2022 0.8652 0.8804 0.8578 0.8750 117,182 +0.01(+0.96%)
Oct 24, 2022 0.8877 0.8877 0.8583 0.8667 56,789 -0.01(-1.04%)
Oct 21, 2022 0.8360 0.8858 0.8360 0.8758 156,103 +0.04(+4.80%)
Oct 20, 2022 0.8540 0.8661 0.8264 0.8357 230,535 -0.01(-0.74%)
Oct 19, 2022 0.7890 0.8419 0.7890 0.8419 22,059 -0.00(-0.46%)
Oct 18, 2022 0.8900 0.8900 0.8458 0.8458 143,071 -0.01(-1.27%)
Oct 17, 2022 0.8739 0.8816 0.8536 0.8567 73,967 +0.02(+2.48%)
Oct 14, 2022 0.8529 0.8600 0.8314 0.8360 122,646 -0.07(-7.31%)
Oct 13, 2022 0.8110 0.9135 0.8110 0.9019 138,341 -0.01(-1.42%)
Oct 12, 2022 0.8814 0.9149 0.8810 0.9149 156,607 +0.03(+3.52%)
Oct 11, 2022 0.8868 0.9200 0.8790 0.8838 226,085 +0.03(+3.78%)
Oct 10, 2022 0.9030 0.9237 0.8500 0.8516 41,562 -0.03(-3.60%)
Oct 07, 2022 0.9390 0.9390 0.8752 0.8834 401,818 -0.03(-3.35%)
Oct 06, 2022 0.9075 0.9182 0.8599 0.9140 128,401 +0.01(+1.56%)
Oct 05, 2022 0.8990 0.9167 0.8448 0.9000 166,808 -0.01(-1.13%)
Oct 04, 2022 0.8919 0.9292 0.8856 0.9103 167,733 +0.04(+4.63%)
Oct 03, 2022 0.8200 0.8730 0.8117 0.8700 153,065 +0.07(+8.21%)
Sep 30, 2022 0.7783 0.8200 0.7783 0.8040 241,292 +0.04(+5.79%)
Sep 29, 2022 0.7393 0.7690 0.7203 0.7600 61,094 +0.01(+1.33%)
Sep 28, 2022 0.6565 0.7558 0.6530 0.7500 269,970 +0.07(+10.77%)
Sep 27, 2022 0.7003 0.7003 0.6700 0.6771 28,764 -0.00(-0.04%)
Sep 26, 2022 0.7000 0.7138 0.6753 0.6774 153,732 -0.04(-6.10%)
Sep 23, 2022 0.7667 0.7667 0.7057 0.7214 49,826 -0.05(-6.93%)
Sep 22, 2022 0.7701 0.7789 0.7653 0.7751 25,208 -0.01(-1.71%)
Sep 21, 2022 0.7630 0.7999 0.7387 0.7886 122,081 +0.05(+6.28%)
Sep 20, 2022 0.7619 0.7621 0.7329 0.7420 36,942 -0.03(-3.47%)
Sep 19, 2022 0.7397 0.7751 0.7366 0.7687 36,108 -0.00(-0.17%)
Sep 16, 2022 0.7200 0.7700 0.7200 0.7700 70,100 +0.04(+5.06%)
Sep 15, 2022 0.7350 0.7534 0.7225 0.7329 138,571 -0.01(-1.17%)
Sep 14, 2022 0.7600 0.7639 0.7416 0.7416 6,057 +0.02(+3.00%)
Sep 13, 2022 0.7800 0.7824 0.7096 0.7200 302,752 -0.07(-8.40%)
Sep 12, 2022 0.8600 0.8600 0.7622 0.7860 370,764 -0.06(-6.96%)
Sep 09, 2022 0.8299 0.8448 0.8164 0.8448 48,555 +0.06(+7.03%)
Sep 08, 2022 0.7803 0.7995 0.7803 0.7893 151,480 +0.01(+1.19%)
Sep 07, 2022 0.7500 0.7990 0.7500 0.7800 92,480 +0.02(+2.58%)
Sep 06, 2022 0.7700 0.8066 0.7600 0.7604 228,423 -0.06(-7.27%)
Sep 02, 2022 0.7500 0.8200 0.7500 0.8200 88,193 +0.05(+6.87%)
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.