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 (%)
Mar 31, 2011 6.000 6.000 5.953 5.953 3,100 +0.12(+1.99%)
Mar 30, 2011 5.963 5.975 5.806 5.837 15,700 +0.05(+0.90%)
Mar 29, 2011 5.789 5.876 5.741 5.784 10,700 -0.17(-2.90%)
Mar 28, 2011 5.910 5.962 5.901 5.957 10,000 -0.13(-2.10%)
Mar 25, 2011 6.333 6.333 6.033 6.085 10,200 -0.16(-2.61%)
Mar 24, 2011 6.470 6.470 6.128 6.248 20,800 -0.07(-1.05%)
Mar 23, 2011 6.023 6.314 6.023 6.314 9,600 +0.31(+5.14%)
Mar 22, 2011 6.035 6.035 6.005 6.005 2,100 -0.04(-0.72%)
Mar 21, 2011 6.102 6.102 6.049 6.049 13,700 +0.26(+4.42%)
Mar 18, 2011 5.810 5.819 5.757 5.793 12,000 +0.22(+3.89%)
Mar 17, 2011 5.448 5.608 5.448 5.577 15,600 +0.13(+2.31%)
Mar 16, 2011 5.588 5.602 5.410 5.451 17,800 -0.15(-2.75%)
Mar 15, 2011 5.058 5.698 5.028 5.605 35,300 -0.24(-4.03%)
Mar 14, 2011 6.006 6.025 5.840 5.840 34,900 -0.36(-5.81%)
Mar 11, 2011 5.763 6.264 5.763 6.200 26,800 +0.16(+2.64%)
Mar 10, 2011 6.009 6.110 5.909 6.041 12,400 -0.21(-3.37%)
Mar 09, 2011 6.215 6.285 6.114 6.251 19,800 -0.03(-0.48%)
Mar 08, 2011 6.207 6.281 6.207 6.281 19,570 -0.13(-2.08%)
Mar 07, 2011 6.611 6.611 6.316 6.415 50,000 -0.02(-0.37%)
Mar 04, 2011 6.599 6.600 6.386 6.439 10,000 -0.09(-1.38%)
Mar 03, 2011 6.647 6.647 6.468 6.529 8,500 -0.04(-0.55%)
Mar 02, 2011 6.831 6.831 6.542 6.565 17,200 -0.14(-2.16%)
Mar 01, 2011 6.772 6.795 6.444 6.710 29,700 +0.11(+1.71%)
Feb 28, 2011 6.593 6.616 6.482 6.597 26,100 -0.05(-0.79%)
Feb 25, 2011 6.155 6.709 6.107 6.650 27,200 +0.53(+8.60%)
Feb 24, 2011 6.132 6.133 6.088 6.123 6,200 +0.07(+1.18%)
Feb 23, 2011 6.156 6.179 6.052 6.052 10,300 +0.01(+0.09%)
Feb 22, 2011 6.172 6.241 6.022 6.046 12,200 -0.07(-1.14%)
Feb 18, 2011 6.117 6.171 6.071 6.116 34,600 -0.02(-0.30%)
Feb 17, 2011 6.161 6.161 6.122 6.134 39,200 -0.03(-0.48%)
Feb 16, 2011 6.073 6.223 6.003 6.164 25,000 +0.13(+2.23%)
Feb 15, 2011 5.948 6.050 5.913 6.030 49,500 +0.08(+1.30%)
Feb 14, 2011 5.888 5.953 5.888 5.953 1,500 +0.07(+1.12%)
Feb 11, 2011 5.806 5.935 5.806 5.887 14,100 +0.05(+0.90%)
Feb 10, 2011 5.764 5.834 5.699 5.834 6,400 +0.01(+0.20%)
Feb 09, 2011 5.774 5.822 5.774 5.822 3,500 +0.01(+0.15%)
Feb 08, 2011 5.507 5.816 5.507 5.813 31,900 -0.00(-0.08%)
Feb 07, 2011 5.856 5.880 5.777 5.817 15,000 -0.16(-2.60%)
Feb 04, 2011 5.346 6.134 5.346 5.973 46,200 +0.63(+11.85%)
Feb 03, 2011 5.130 5.340 5.130 5.340 20,900 +0.19(+3.69%)
Feb 02, 2011 5.214 5.214 5.124 5.150 8,800 -0.09(-1.71%)
Feb 01, 2011 5.070 5.240 5.070 5.240 43,300 +0.25(+5.09%)
Jan 31, 2011 5.047 5.055 4.986 4.986 7,050 +0.09(+1.79%)
Jan 28, 2011 4.851 4.930 4.851 4.899 3,500 +0.09(+1.79%)
Jan 27, 2011 4.840 4.840 4.813 4.813 2,200 -0.08(-1.53%)
Jan 26, 2011 4.722 4.889 4.715 4.888 7,000 +0.28(+6.02%)
Jan 25, 2011 4.521 4.642 4.521 4.610 17,200 -0.01(-0.27%)
Jan 24, 2011 4.527 4.716 4.497 4.623 22,400 +0.10(+2.27%)
Jan 21, 2011 4.503 4.545 4.500 4.520 10,800 +0.02(+0.52%)
Jan 20, 2011 4.392 4.496 4.391 4.496 16,900 -0.19(-4.14%)
Jan 19, 2011 4.771 4.800 4.651 4.691 7,600 -0.08(-1.59%)
Jan 18, 2011 4.771 4.819 4.744 4.766 13,800 +0.06(+1.31%)
Jan 14, 2011 4.707 4.744 4.613 4.705 11,600 -0.25(-4.95%)
Jan 13, 2011 5.016 5.016 4.940 4.950 5,500 -0.07(-1.35%)
Jan 12, 2011 5.073 5.073 5.018 5.018 7,400 +0.02(+0.42%)
Jan 11, 2011 4.970 5.067 4.912 4.997 11,800 +0.13(+2.69%)
Jan 10, 2011 4.917 4.917 4.818 4.866 4,600 +0.03(+0.53%)
Jan 07, 2011 4.948 5.005 4.839 4.840 13,700 -0.05(-0.97%)
Jan 06, 2011 5.179 5.180 4.856 4.888 34,950 -0.38(-7.26%)
Jan 05, 2011 5.250 5.293 5.190 5.271 11,100 -0.07(-1.33%)
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.