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 (%)
Feb 28, 2019 1.060 1.060 1.023 1.050 113,618 -0.03(-2.78%)
Feb 27, 2019 1.100 1.100 1.060 1.080 38,246 -0.02(-1.48%)
Feb 26, 2019 1.071 1.103 1.071 1.096 42,224 +0.01(+0.57%)
Feb 25, 2019 1.091 1.115 1.080 1.090 36,435 +0.00(+0.00%)
Feb 22, 2019 1.090 1.100 1.089 1.090 49,200 +0.01(+0.93%)
Feb 21, 2019 1.120 1.120 1.070 1.080 225,610 -0.03(-2.70%)
Feb 20, 2019 1.140 1.140 1.100 1.110 110,935 -0.01(-0.89%)
Feb 19, 2019 1.080 1.138 1.060 1.120 111,331 +0.07(+6.67%)
Feb 15, 2019 1.050 1.052 1.040 1.050 28,600 +0.01(+0.96%)
Feb 14, 2019 1.030 1.050 1.020 1.040 17,600 +0.01(+0.58%)
Feb 13, 2019 1.040 1.050 1.034 1.034 100,799 +0.01(+1.07%)
Feb 12, 2019 1.060 1.060 1.020 1.023 24,215 -0.02(-1.63%)
Feb 11, 2019 1.000 1.040 1.000 1.040 32,925 +0.02(+1.96%)
Feb 08, 2019 1.020 1.040 1.020 1.020 20,200 +0.00(+0.00%)
Feb 07, 2019 1.020 1.040 1.010 1.020 42,250 -0.00(-0.05%)
Feb 06, 2019 1.005 1.040 1.004 1.020 21,303 +0.00(+0.05%)
Feb 05, 2019 1.010 1.040 1.010 1.020 80,326 -0.01(-0.78%)
Feb 04, 2019 1.020 1.050 1.020 1.028 24,950 -0.01(-1.13%)
Feb 01, 2019 1.030 1.070 1.030 1.040 649,900 +0.01(+0.95%)
Jan 31, 2019 1.035 1.040 1.020 1.030 635,169 -0.02(-1.90%)
Jan 30, 2019 1.060 1.060 1.019 1.050 213,053 -0.00(-0.47%)
Jan 29, 2019 1.010 1.065 1.010 1.055 106,935 +0.02(+2.43%)
Jan 28, 2019 1.007 1.030 0.9944 1.030 89,825 +0.01(+0.98%)
Jan 25, 2019 0.9713 1.020 0.9713 1.020 85,700 +0.06(+6.36%)
Jan 24, 2019 0.9590 0.9680 0.9367 0.9590 65,557 -0.01(-0.54%)
Jan 23, 2019 1.000 1.000 0.9508 0.9642 67,167 -0.03(-3.29%)
Jan 22, 2019 1.000 1.000 0.9600 0.9970 83,959 +0.01(+0.50%)
Jan 18, 2019 1.010 1.011 0.9836 0.9920 39,100 -0.02(-1.78%)
Jan 17, 2019 1.010 1.029 0.9799 1.010 42,766 +0.00(+0.00%)
Jan 16, 2019 1.060 1.060 1.007 1.010 118,259 -0.00(-0.27%)
Jan 15, 2019 1.058 1.058 0.9800 1.013 133,315 -0.01(-1.25%)
Jan 14, 2019 1.020 1.040 0.9984 1.026 77,689 +0.03(+2.55%)
Jan 11, 2019 0.9676 1.020 0.9676 1.000 313,700 +0.05(+5.27%)
Jan 10, 2019 0.9905 1.000 0.9391 0.9499 74,841 -0.04(-3.97%)
Jan 09, 2019 0.9600 1.003 0.9473 0.9892 99,035 +0.06(+6.84%)
Jan 08, 2019 0.8550 0.9349 0.8550 0.9259 47,607 +0.01(+0.77%)
Jan 07, 2019 0.9849 1.002 0.9179 0.9188 118,840 -0.03(-2.67%)
Jan 04, 2019 0.9250 0.9665 0.9200 0.9440 122,900 +0.01(+1.25%)
Jan 03, 2019 0.9247 0.9397 0.9200 0.9323 120,432 +0.02(+1.66%)
Jan 02, 2019 0.9400 0.9557 0.9070 0.9171 118,112 +0.02(+2.13%)
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%)
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.