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 (%)
Dec 31, 2015 0.5255 0.5255 0.5255 0 +0.01(+2.64%)
Dec 30, 2015 0.5300 0.5300 0.5120 0.5120 22,350 -0.05(-8.39%)
Dec 29, 2015 0.5710 0.5740 0.5589 0.5589 18,200 -0.00(-0.20%)
Dec 28, 2015 0.5600 0.5600 0.5600 0.5600 2,500 +0.00(+0.36%)
Dec 23, 2015 0.5580 0.5580 0.5580 0 +0.02(+4.65%)
Dec 22, 2015 0.5300 0.5418 0.5300 0.5332 3,340 -0.03(-4.90%)
Dec 21, 2015 0.5261 0.5607 0.5200 0.5607 56,190 +0.05(+9.09%)
Dec 18, 2015 0.5077 0.5200 0.5077 0.5140 13,000 +0.01(+2.60%)
Dec 17, 2015 0.5149 0.5334 0.5000 0.5010 150,500 -0.04(-8.08%)
Dec 16, 2015 0.5176 0.5450 0.5038 0.5450 76,800 +0.04(+7.37%)
Dec 15, 2015 0.4925 0.5279 0.4925 0.5076 56,900 +0.02(+3.21%)
Dec 14, 2015 0.4839 0.4918 0.4766 0.4918 8,500 -0.01(-1.24%)
Dec 11, 2015 0.4920 0.4990 0.4770 0.4980 19,100 +0.00(+0.55%)
Dec 10, 2015 0.5060 0.5060 0.4952 0.4953 13,000 -0.00(-0.38%)
Dec 09, 2015 0.4700 0.4972 0.4700 0.4972 13,050 +0.04(+8.04%)
Dec 08, 2015 0.4460 0.4602 0.4460 0.4602 2,800 +0.02(+4.59%)
Dec 07, 2015 0.4423 0.4591 0.4400 0.4400 105,575 -0.02(-3.93%)
Dec 04, 2015 0.4455 0.4597 0.4455 0.4580 8,100 +0.03(+6.91%)
Dec 02, 2015 0.4284 0.4284 0.4284 0 -0.00(-0.05%)
Dec 01, 2015 0.4286 0.4286 0.4286 0.4286 1,000 +0.01(+1.76%)
Nov 30, 2015 0.4400 0.4400 0.4211 0.4212 8,800 -0.02(-3.68%)
Nov 27, 2015 0.4510 0.4510 0.4373 0.4373 5,500 -0.01(-2.67%)
Nov 25, 2015 0.4493 0.4493 0.4493 0 -0.00(-0.16%)
Nov 24, 2015 0.4458 0.4684 0.4390 0.4500 37,900 +0.01(+1.56%)
Nov 23, 2015 0.4431 0.4431 2,600 +0.01(+3.05%)
Nov 20, 2015 0.4300 0.4300 0.4300 0.4300 10,000 -0.01(-2.93%)
Nov 19, 2015 0.4475 0.4475 0.4430 0.4430 5,500 +0.02(+3.99%)
Nov 18, 2015 0.4300 0.4300 0.4238 0.4260 9,050 -0.03(-6.13%)
Nov 17, 2015 0.4600 0.4600 0.4354 0.4538 7,700 -0.02(-4.32%)
Nov 16, 2015 0.4600 0.4743 0.4600 0.4743 9,000 +0.01(+3.11%)
Nov 13, 2015 0.4340 0.4606 0.4340 0.4600 4,075 +0.03(+6.73%)
Nov 12, 2015 0.4230 0.4310 0.4230 0.4310 15,000 +0.01(+2.62%)
Nov 10, 2015 0.4200 0.4200 0.4200 0 -0.01(-1.43%)
Nov 09, 2015 0.4250 0.4261 0.4220 0.4261 4,467 +0.00(+0.50%)
Nov 06, 2015 0.4125 0.4242 0.4100 0.4240 46,500 +0.00(+0.40%)
Nov 05, 2015 0.4369 0.4369 0.4223 0.4223 15,400 -0.02(-3.43%)
Nov 04, 2015 0.4446 0.4446 0.4373 0.4373 14,000 -0.02(-3.95%)
Nov 03, 2015 0.4400 0.4553 0.4400 0.4553 13,600 +0.01(+1.81%)
Nov 02, 2015 0.4500 0.4611 0.4471 0.4472 89,000 -0.02(-4.79%)
Oct 30, 2015 0.4223 0.4750 0.4223 0.4697 42,008 +0.03(+7.36%)
Oct 29, 2015 0.4437 0.4610 0.4375 0.4375 46,900 -0.01(-1.38%)
Oct 28, 2015 0.4100 0.4600 0.4100 0.4436 90,250 +0.03(+8.20%)
Oct 27, 2015 0.3905 0.4100 0.3850 0.4100 21,315 +0.01(+2.94%)
Oct 26, 2015 0.3984 0.3987 0.3983 0.3983 2,600 +0.01(+1.50%)
Oct 23, 2015 0.4200 0.4200 0.3924 0.3924 28,400 -0.02(-5.90%)
Oct 22, 2015 0.4200 0.4385 0.4170 0.4170 15,000 +0.01(+2.46%)
Oct 21, 2015 0.4164 0.4164 0.3993 0.4070 6,400 -0.01(-2.77%)
Oct 20, 2015 0.4194 0.4225 0.4030 0.4186 16,600 +0.01(+1.48%)
Oct 19, 2015 0.4175 0.4175 0.4000 0.4125 25,149 -0.00(-0.22%)
Oct 16, 2015 0.4157 0.4157 0.3800 0.4134 96,900 -0.01(-1.57%)
Oct 15, 2015 0.4300 0.4400 0.4156 0.4200 30,950 -0.02(-5.53%)
Oct 14, 2015 0.4100 0.4446 0.4100 0.4446 43,520 +0.05(+12.47%)
Oct 13, 2015 0.3689 0.4038 0.3615 0.3953 29,850 +0.03(+7.13%)
Oct 12, 2015 0.3690 0.3690 0.3690 0.3690 3,500 +0.01(+2.79%)
Oct 09, 2015 0.3522 0.3639 0.3522 0.3590 49,780 +0.01(+2.16%)
Oct 08, 2015 0.3475 0.3534 0.3306 0.3514 23,365 +0.01(+1.94%)
Oct 07, 2015 0.3550 0.3550 0.3400 0.3447 21,000 -0.01(-2.10%)
Oct 06, 2015 0.3528 0.3700 0.3491 0.3521 36,783 +0.01(+2.62%)
Oct 05, 2015 0.3349 0.3543 0.3314 0.3431 128,025 +0.02(+7.22%)
Oct 02, 2015 0.3100 0.3200 0.3077 0.3200 55,100 +0.03(+10.00%)
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.