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 29, 2018 1.193 1.193 1.193 0 -0.00(-0.15%)
Mar 28, 2018 1.234 1.234 1.145 1.194 124,679 -0.03(-2.30%)
Mar 27, 2018 1.369 1.369 1.218 1.223 259,067 -0.15(-10.76%)
Mar 26, 2018 1.378 1.389 1.360 1.370 86,910 +0.02(+1.47%)
Mar 23, 2018 1.325 1.380 1.320 1.350 164,755 +0.03(+2.28%)
Mar 22, 2018 1.336 1.351 1.280 1.320 64,728 -0.01(-0.75%)
Mar 21, 2018 1.345 1.345 1.280 1.330 200,935 +0.05(+3.78%)
Mar 20, 2018 1.320 1.329 1.270 1.282 155,920 -0.04(-2.92%)
Mar 19, 2018 1.300 1.340 1.300 1.320 37,268 +0.01(+0.61%)
Mar 16, 2018 1.335 1.350 1.310 1.312 28,055 -0.02(-1.35%)
Mar 15, 2018 1.375 1.375 1.310 1.330 133,934 -0.04(-2.91%)
Mar 14, 2018 1.341 1.370 1.332 1.370 68,236 +0.02(+1.47%)
Mar 13, 2018 1.330 1.360 1.320 1.350 18,251 +0.02(+1.50%)
Mar 12, 2018 1.300 1.350 1.271 1.330 139,796 -0.01(-0.75%)
Mar 09, 2018 1.335 1.350 1.310 1.340 66,264 +0.02(+1.52%)
Mar 08, 2018 1.405 1.405 1.311 1.320 95,741 -0.08(-5.71%)
Mar 07, 2018 1.370 1.427 1.350 1.400 94,149 +0.00(+0.01%)
Mar 06, 2018 1.380 1.400 1.350 1.400 106,436 +0.01(+0.71%)
Mar 05, 2018 1.380 1.420 1.360 1.390 108,437 +0.00(+0.00%)
Mar 02, 2018 1.403 1.456 1.371 1.390 51,120 -0.06(-4.41%)
Mar 01, 2018 1.322 1.454 1.318 1.454 113,166 +0.10(+7.63%)
Feb 28, 2018 1.350 1.409 1.350 1.351 109,950 -0.04(-2.81%)
Feb 27, 2018 1.390 1.390 1.350 1.390 63,754 +0.01(+0.53%)
Feb 26, 2018 1.405 1.409 1.349 1.383 75,518 +0.03(+2.42%)
Feb 23, 2018 1.306 1.370 1.300 1.350 107,039 +0.02(+1.39%)
Feb 22, 2018 1.360 1.389 1.330 1.331 82,756 -0.03(-1.84%)
Feb 21, 2018 1.433 1.433 1.350 1.357 135,934 -0.08(-5.56%)
Feb 20, 2018 1.456 1.470 1.430 1.436 163,823 -0.03(-2.29%)
Feb 16, 2018 1.470 1.470 1.470 0 +0.01(+0.68%)
Feb 15, 2018 1.455 1.476 1.421 1.460 120,853 +0.02(+1.39%)
Feb 14, 2018 1.400 1.459 1.370 1.440 96,723 +0.04(+2.86%)
Feb 13, 2018 1.390 1.440 1.377 1.400 125,473 +0.03(+2.17%)
Feb 12, 2018 1.280 1.420 1.270 1.370 148,145 +0.09(+7.25%)
Feb 09, 2018 1.313 1.344 1.250 1.278 150,174 -0.00(-0.19%)
Feb 08, 2018 1.383 1.400 1.280 1.280 99,582 -0.10(-7.25%)
Feb 07, 2018 1.350 1.380 1.290 1.380 278,149 +0.03(+2.30%)
Feb 06, 2018 1.340 1.419 1.236 1.349 611,072 -0.05(-3.64%)
Feb 05, 2018 1.424 1.448 1.370 1.400 200,182 -0.02(-1.13%)
Feb 02, 2018 1.542 1.560 1.400 1.416 487,028 -0.17(-10.63%)
Feb 01, 2018 1.580 1.665 1.570 1.585 77,778 -0.05(-2.79%)
Jan 31, 2018 1.570 1.630 1.570 1.630 132,531 +0.04(+2.28%)
Jan 30, 2018 1.590 1.610 1.570 1.594 78,180 -0.01(-0.59%)
Jan 29, 2018 1.660 1.680 1.580 1.603 162,570 -0.05(-2.87%)
Jan 26, 2018 1.683 1.690 1.650 1.650 57,218 -0.02(-1.18%)
Jan 25, 2018 1.752 1.800 1.650 1.670 117,923 -0.06(-3.47%)
Jan 24, 2018 1.750 1.810 1.710 1.730 123,665 +0.05(+2.92%)
Jan 23, 2018 1.620 1.700 1.610 1.681 156,412 +0.06(+3.76%)
Jan 22, 2018 1.665 1.680 1.610 1.620 204,360 -0.05(-2.94%)
Jan 19, 2018 1.690 1.720 1.660 1.669 92,487 -0.01(-0.61%)
Jan 18, 2018 1.750 1.760 1.679 1.679 170,674 -0.07(-4.05%)
Jan 17, 2018 1.783 1.790 1.730 1.750 165,820 -0.04(-2.18%)
Jan 16, 2018 1.831 1.831 1.773 1.789 155,836 +0.01(+0.37%)
Jan 12, 2018 1.782 1.782 1.782 0 +0.03(+1.80%)
Jan 11, 2018 1.725 1.880 1.725 1.751 164,089 +0.00(+0.05%)
Jan 10, 2018 1.720 1.775 1.710 1.750 136,777 +0.06(+3.25%)
Jan 09, 2018 1.788 1.802 1.695 1.695 178,993 -0.11(-5.84%)
Jan 08, 2018 1.845 1.845 1.790 1.800 98,986 +0.01(+0.56%)
Jan 05, 2018 1.789 1.819 1.700 1.790 191,964 +0.02(+1.13%)
Jan 04, 2018 1.736 1.800 1.720 1.770 357,611 +0.04(+2.53%)
Jan 03, 2018 1.792 1.865 1.700 1.726 221,212 -0.06(-3.55%)
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.