Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabina G & S (OP: SGSVF )

N/A 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 29, 2017 1.810 1.810 1.810 0 +0.00(+0.00%)
Dec 28, 2017 1.813 1.831 1.770 1.810 147,366 +0.00(+0.00%)
Dec 27, 2017 1.838 1.900 1.781 1.810 173,364 -0.07(-3.72%)
Dec 26, 2017 1.870 1.920 1.800 1.880 147,066 +0.05(+2.59%)
Dec 22, 2017 1.815 1.850 1.810 1.833 148,858 +0.01(+0.41%)
Dec 21, 2017 1.875 1.875 1.808 1.825 77,013 -0.02(-0.92%)
Dec 20, 2017 1.920 1.920 1.833 1.842 181,784 -0.05(-2.54%)
Dec 19, 2017 1.855 2.001 1.800 1.890 348,862 +0.02(+1.04%)
Dec 18, 2017 1.798 1.890 1.790 1.871 288,490 +0.08(+4.50%)
Dec 15, 2017 1.810 1.818 1.760 1.790 52,174 -0.02(-1.10%)
Dec 14, 2017 1.835 1.840 1.780 1.810 162,697 +0.00(+0.06%)
Dec 13, 2017 1.765 1.820 1.750 1.809 177,001 +0.07(+3.97%)
Dec 12, 2017 1.740 1.800 1.719 1.740 142,194 -0.01(-0.57%)
Dec 11, 2017 1.762 1.800 1.705 1.750 232,784 -0.01(-0.83%)
Dec 08, 2017 1.747 1.778 1.710 1.765 273,306 +0.05(+2.80%)
Dec 07, 2017 1.645 1.740 1.610 1.717 641,440 +0.13(+7.98%)
Dec 06, 2017 1.769 1.769 1.560 1.590 142,218 -0.07(-4.08%)
Dec 05, 2017 1.730 1.730 1.620 1.657 176,419 -0.07(-4.20%)
Dec 04, 2017 1.714 1.750 1.697 1.730 109,491 +0.01(+0.57%)
Dec 01, 2017 1.750 1.780 1.720 1.720 44,720 +0.01(+0.59%)
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%)
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.