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, 2018 0.9090 0.9200 0.8869 0.8980 108,000 +0.01(+0.90%)
Dec 28, 2018 0.8550 0.8993 0.8550 0.8900 147,300 +0.01(+1.29%)
Dec 27, 2018 0.8550 0.9099 0.8550 0.8787 118,417 -0.04(-4.49%)
Dec 26, 2018 0.9150 0.9400 0.9150 0.9200 68,330 +0.03(+3.37%)
Dec 24, 2018 0.8550 0.9030 0.8550 0.8900 212,200 +0.00(+0.35%)
Dec 21, 2018 0.8900 0.9035 0.8728 0.8869 96,300 -0.02(-2.38%)
Dec 20, 2018 0.9460 0.9460 0.9084 0.9085 115,145 +0.01(+0.94%)
Dec 19, 2018 0.8806 0.9416 0.8806 0.9000 235,181 -0.04(-4.26%)
Dec 18, 2018 0.9366 0.9520 0.9265 0.9400 104,958 +0.01(+0.59%)
Dec 17, 2018 0.9160 0.9384 0.9100 0.9345 189,607 +0.02(+2.58%)
Dec 14, 2018 0.9111 0.9359 0.9027 0.9110 58,500 -0.00(-0.35%)
Dec 13, 2018 0.9005 0.9505 0.9005 0.9142 92,996 -0.02(-1.96%)
Dec 12, 2018 0.9300 0.9609 0.8941 0.9325 226,925 -0.09(-9.14%)
Dec 11, 2018 1.050 1.050 1.012 1.026 66,775 -0.01(-1.32%)
Dec 10, 2018 1.020 1.080 1.020 1.040 82,407 +0.01(+0.97%)
Dec 07, 2018 1.020 1.040 1.010 1.030 162,000 +0.03(+2.99%)
Dec 06, 2018 1.005 1.030 0.9972 1.000 60,298 -0.03(-2.90%)
Dec 04, 2018 1.050 1.060 1.020 1.030 57,000 -0.01(-0.98%)
Dec 03, 2018 1.052 1.060 1.040 1.040 23,905 +0.00(+0.02%)
Nov 30, 2018 1.056 1.060 1.020 1.040 23,300 -0.02(-1.88%)
Nov 29, 2018 1.030 1.060 1.030 1.060 27,140 +0.03(+2.85%)
Nov 28, 2018 1.010 1.059 1.010 1.030 15,478 +0.02(+2.03%)
Nov 27, 2018 1.030 1.039 1.010 1.010 33,120 -0.01(-0.98%)
Nov 26, 2018 1.073 1.073 1.020 1.020 31,993 -0.06(-5.54%)
Nov 23, 2018 1.098 1.098 1.071 1.080 15,300 -0.03(-2.55%)
Nov 21, 2018 1.108 1.108 1.108 0 +0.05(+4.53%)
Nov 20, 2018 1.080 1.080 1.040 1.060 39,781 -0.02(-1.93%)
Nov 19, 2018 1.050 1.130 1.050 1.081 58,555 +0.03(+2.94%)
Nov 16, 2018 1.040 1.070 1.030 1.050 106,000 +0.01(+0.96%)
Nov 15, 2018 1.040 1.060 1.030 1.040 72,000 -0.01(-0.95%)
Nov 14, 2018 1.000 1.050 1.000 1.050 61,111 +0.04(+3.84%)
Nov 13, 2018 1.000 1.040 1.000 1.011 22,227 +0.00(+0.12%)
Nov 12, 2018 1.020 1.050 0.9823 1.010 91,302 -0.01(-0.99%)
Nov 09, 2018 1.062 1.070 1.020 1.020 48,600 -0.05(-4.66%)
Nov 08, 2018 1.080 1.090 1.064 1.070 15,462 -0.02(-1.83%)
Nov 07, 2018 1.083 1.110 1.070 1.090 30,115 -0.01(-0.91%)
Nov 06, 2018 1.100 1.150 1.080 1.100 132,287 -0.01(-0.52%)
Nov 05, 2018 1.130 1.140 1.070 1.106 115,668 -0.02(-2.14%)
Nov 02, 2018 1.125 1.150 1.100 1.130 41,200 +0.01(+0.89%)
Nov 01, 2018 1.140 1.150 1.110 1.120 31,000 +0.06(+5.66%)
Oct 31, 2018 1.045 1.100 1.045 1.060 41,830 -0.01(-0.75%)
Oct 30, 2018 1.060 1.077 1.060 1.068 27,292 +0.01(+0.75%)
Oct 29, 2018 1.058 1.080 1.040 1.060 33,841 -0.01(-1.07%)
Oct 26, 2018 1.069 1.090 1.060 1.071 29,900 +0.00(+0.14%)
Oct 25, 2018 1.105 1.109 1.060 1.070 115,609 -0.02(-1.83%)
Oct 24, 2018 1.140 1.150 1.090 1.090 36,745 -0.06(-5.05%)
Oct 23, 2018 1.170 1.180 1.140 1.148 44,009 +0.02(+1.59%)
Oct 22, 2018 1.100 1.150 1.090 1.130 164,412 +0.05(+4.44%)
Oct 19, 2018 1.070 1.100 1.068 1.082 47,400 +0.01(+1.12%)
Oct 18, 2018 1.060 1.090 1.050 1.070 38,639 +0.01(+0.94%)
Oct 17, 2018 1.010 1.060 1.010 1.060 47,452 +0.01(+0.95%)
Oct 16, 2018 1.080 1.080 0.9915 1.050 39,293 +0.02(+1.50%)
Oct 15, 2018 1.020 1.090 1.020 1.034 135,897 +0.01(+1.22%)
Oct 12, 2018 1.072 1.072 1.011 1.022 70,300 -0.05(-4.49%)
Oct 11, 2018 0.9500 1.080 0.9400 1.070 151,072 +0.14(+14.86%)
Oct 10, 2018 0.8876 0.9490 0.8876 0.9316 46,095 +0.04(+4.44%)
Oct 09, 2018 0.9391 0.9396 0.8800 0.8920 145,004 -0.06(-6.12%)
Oct 08, 2018 0.9300 1.000 0.9020 0.9501 56,574 +0.01(+1.24%)
Oct 05, 2018 0.9433 0.9474 0.9279 0.9385 14,200 +0.01(+0.91%)
Oct 04, 2018 0.9685 1.000 0.9000 0.9300 119,917 -0.04(-3.93%)
Oct 03, 2018 0.9940 0.9977 0.9625 0.9680 134,490 -0.02(-1.76%)
Oct 02, 2018 0.9500 1.000 0.9479 0.9853 80,440 +0.04(+4.22%)
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.