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 (%)
Mar 31, 2010 1.321 1.321 1.321 1.321 5,000 -0.03(-2.00%)
Mar 30, 2010 1.348 1.348 1.348 1.348 1,000 +0.01(+0.42%)
Mar 29, 2010 1.301 1.361 1.301 1.342 3,800 -0.01(-0.49%)
Mar 26, 2010 1.333 1.370 1.290 1.349 10,800 +0.01(+0.84%)
Mar 25, 2010 1.316 1.373 1.273 1.338 218,400 +0.06(+4.52%)
Mar 24, 2010 1.265 1.301 1.259 1.280 24,500 -0.06(-4.70%)
Mar 23, 2010 1.308 1.343 1.257 1.343 97,200 +0.09(+6.95%)
Mar 22, 2010 1.206 1.256 1.206 1.256 43,800 +0.00(+0.19%)
Mar 18, 2010 1.253 1.253 1.253 1.253 0 -0.06(-4.91%)
Mar 17, 2010 1.297 1.318 1.255 1.318 49,700 +0.03(+2.04%)
Mar 16, 2010 1.261 1.341 1.261 1.292 7,800 +0.01(+1.06%)
Mar 12, 2010 1.278 1.278 1.278 1.278 0 -0.00(-0.05%)
Mar 11, 2010 1.166 1.310 1.137 1.279 35,700 +0.14(+12.22%)
Mar 10, 2010 1.139 1.139 1.139 1.139 2,000 -0.03(-2.74%)
Mar 09, 2010 1.140 1.172 1.140 1.171 5,800 -0.00(-0.17%)
Mar 05, 2010 1.173 1.173 1.173 1.173 0 +0.03(+2.57%)
Mar 04, 2010 1.132 1.175 1.132 1.144 4,100 +0.02(+1.82%)
Mar 03, 2010 1.115 1.124 1.115 1.124 6,000 +0.02(+2.12%)
Mar 02, 2010 1.098 1.100 1.097 1.100 13,400 +0.02(+1.44%)
Mar 01, 2010 1.082 1.085 1.082 1.085 12,000 +0.02(+2.20%)
Feb 26, 2010 1.061 1.061 1.061 1.061 2,000 +0.03(+2.60%)
Feb 25, 2010 1.023 1.034 0.9793 1.034 20,200 +0.03(+3.07%)
Feb 24, 2010 1.024 1.024 0.9975 1.004 12,600 -0.02(-1.83%)
Feb 23, 2010 1.015 1.064 1.004 1.022 9,900 -0.04(-4.06%)
Feb 22, 2010 1.075 1.075 1.065 1.066 17,300 -0.04(-3.63%)
Feb 19, 2010 1.070 1.106 1.070 1.106 1,500 -0.03(-2.46%)
Feb 18, 2010 1.103 1.134 1.075 1.134 4,100 +0.03(+2.83%)
Feb 17, 2010 1.103 1.103 1.103 1.103 7,000 -0.02(-1.59%)
Feb 16, 2010 1.139 1.171 1.120 1.120 17,800 +0.01(+0.57%)
Feb 12, 2010 1.114 1.114 1.114 0 -0.01(-1.13%)
Feb 11, 2010 1.138 1.143 1.127 1.127 17,000 -0.01(-1.06%)
Feb 10, 2010 1.095 1.139 1.095 1.139 5,000 +0.00(+0.33%)
Feb 09, 2010 1.077 1.135 1.067 1.135 6,700 +0.10(+9.87%)
Feb 08, 2010 1.033 1.033 1.033 1.033 5,000 -0.04(-3.90%)
Feb 05, 2010 1.034 1.075 1.034 1.075 4,500 +0.04(+3.85%)
Feb 04, 2010 1.087 1.087 1.035 1.035 8,000 -0.14(-12.28%)
Feb 03, 2010 1.161 1.180 1.161 1.180 10,700 -0.01(-0.59%)
Feb 02, 2010 1.159 1.187 1.159 1.187 4,800 +0.06(+5.22%)
Feb 01, 2010 1.096 1.128 1.096 1.128 11,700 +0.03(+2.93%)
Jan 29, 2010 1.122 1.138 1.085 1.096 11,100 -0.02(-1.92%)
Jan 28, 2010 1.117 1.117 1.117 1.117 900 -0.03(-2.45%)
Jan 27, 2010 1.146 1.146 1.146 1.146 500 -0.07(-6.10%)
Jan 25, 2010 1.220 1.220 1.220 0 +0.04(+3.18%)
Jan 22, 2010 1.156 1.200 1.114 1.182 7,200 +0.02(+1.97%)
Jan 21, 2010 1.305 1.309 1.160 1.160 38,300 -0.17(-12.71%)
Jan 20, 2010 1.336 1.346 1.329 1.329 15,000 -0.13(-8.73%)
Jan 19, 2010 1.369 1.456 1.366 1.456 40,500 +0.13(+10.11%)
Jan 15, 2010 1.322 1.322 1.322 0 -0.05(-3.36%)
Jan 14, 2010 1.398 1.403 1.355 1.368 38,200 -0.01(-0.69%)
Jan 13, 2010 1.387 1.396 1.359 1.377 46,700 +0.03(+2.34%)
Jan 12, 2010 1.387 1.387 1.316 1.346 28,600 +0.02(+1.44%)
Jan 11, 2010 1.300 1.397 1.287 1.327 111,100 +0.02(+1.31%)
Jan 08, 2010 1.248 1.310 1.248 1.310 2,500 +0.06(+5.05%)
Jan 07, 2010 1.240 1.269 1.229 1.247 21,000 -0.00(-0.18%)
Jan 06, 2010 1.305 1.315 1.249 1.249 15,400 +0.01(+0.58%)
Jan 05, 2010 1.290 1.292 1.242 1.242 2,200 -0.05(-3.56%)
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.