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 (%)
Apr 30, 2012 2.795 2.828 2.712 2.796 13,700 -0.04(-1.55%)
Apr 27, 2012 2.799 2.840 2.796 2.840 1,545 +0.09(+3.31%)
Apr 26, 2012 2.540 2.770 2.527 2.749 13,600 +0.32(+13.13%)
Apr 25, 2012 2.444 2.450 2.303 2.430 26,900 -0.07(-2.64%)
Apr 24, 2012 2.534 2.550 2.468 2.496 25,650 +0.05(+1.88%)
Apr 23, 2012 2.580 2.580 2.450 2.450 32,900 -0.14(-5.57%)
Apr 20, 2012 2.593 2.600 2.590 2.595 7,600 -0.01(-0.21%)
Apr 19, 2012 2.631 2.631 2.573 2.600 5,100 -0.02(-0.57%)
Apr 18, 2012 2.690 2.690 2.615 2.615 2,200 -0.07(-2.79%)
Apr 17, 2012 2.611 2.690 2.611 2.690 4,000 +0.07(+2.87%)
Apr 16, 2012 2.674 2.678 2.580 2.615 8,600 -0.06(-2.10%)
Apr 13, 2012 2.671 2.671 2.671 2.671 500 -0.12(-4.27%)
Apr 12, 2012 2.722 2.826 2.722 2.790 2,300 +0.09(+3.37%)
Apr 11, 2012 2.710 2.740 2.674 2.699 7,150 -0.09(-3.26%)
Apr 10, 2012 2.700 2.790 2.700 2.790 13,224 +0.19(+7.31%)
Apr 09, 2012 2.690 2.690 2.600 2.600 8,300 -0.04(-1.37%)
Apr 05, 2012 2.668 2.668 2.630 2.636 1,700 +0.01(+0.23%)
Apr 04, 2012 2.640 2.640 2.554 2.630 44,535 -0.07(-2.59%)
Apr 03, 2012 2.758 2.850 2.670 2.700 15,600 -0.07(-2.46%)
Apr 02, 2012 2.800 2.870 2.766 2.768 10,300 -0.02(-0.72%)
Mar 30, 2012 2.780 2.788 2.704 2.788 14,415 +0.06(+2.12%)
Mar 29, 2012 2.650 2.730 2.650 2.730 6,500 +0.03(+1.11%)
Mar 28, 2012 2.800 2.800 2.643 2.700 12,325 -0.06(-2.17%)
Mar 27, 2012 2.884 2.900 2.749 2.760 9,600 -0.08(-2.83%)
Mar 26, 2012 2.840 2.902 2.815 2.841 64,836 +0.09(+3.29%)
Mar 23, 2012 2.750 2.820 2.740 2.750 17,750 +0.06(+2.23%)
Mar 22, 2012 2.750 2.760 2.690 2.690 73,520 -0.15(-5.38%)
Mar 21, 2012 2.900 2.900 2.843 2.843 250 -0.02(-0.73%)
Mar 20, 2012 2.811 2.890 2.760 2.864 8,900 +0.03(+1.20%)
Mar 19, 2012 3.012 3.012 2.830 2.830 23,400 -0.17(-5.67%)
Mar 16, 2012 3.000 3.000 2.990 3.000 5,000 -0.03(-0.99%)
Mar 15, 2012 3.000 3.070 3.000 3.030 7,375 -0.04(-1.21%)
Mar 14, 2012 3.070 3.070 3.010 3.067 4,330 -0.00(-0.16%)
Mar 13, 2012 3.030 3.072 3.030 3.072 800 +0.02(+0.69%)
Mar 12, 2012 3.162 3.230 3.050 3.051 14,100 -0.14(-4.36%)
Mar 09, 2012 3.145 3.190 3.105 3.190 2,800 -0.02(-0.62%)
Mar 08, 2012 3.115 3.230 3.115 3.210 16,400 +0.12(+3.95%)
Mar 07, 2012 3.068 3.100 2.986 3.088 22,553 +0.05(+1.58%)
Mar 06, 2012 3.030 3.040 2.850 3.040 44,560 -0.01(-0.33%)
Mar 05, 2012 3.097 3.130 3.020 3.050 30,125 -0.10(-3.08%)
Mar 02, 2012 3.160 3.180 3.040 3.147 27,900 -0.10(-2.93%)
Mar 01, 2012 3.241 3.242 3.082 3.242 21,850 +0.00(+0.11%)
Feb 29, 2012 3.445 3.450 3.202 3.239 76,812 -0.19(-5.50%)
Feb 28, 2012 3.584 3.590 3.325 3.427 56,220 -0.15(-4.27%)
Feb 27, 2012 3.644 3.830 3.564 3.580 56,789 -0.08(-2.12%)
Feb 24, 2012 3.760 3.780 3.630 3.658 21,200 -0.12(-3.24%)
Feb 23, 2012 3.820 3.840 3.768 3.780 11,830 +0.04(+1.07%)
Feb 22, 2012 3.640 3.764 3.640 3.740 13,850 +0.10(+2.75%)
Feb 21, 2012 3.663 3.720 3.640 3.640 8,100 -0.01(-0.27%)
Feb 17, 2012 3.650 3.650 3.650 3.650 1,000 +0.01(+0.27%)
Feb 16, 2012 3.564 3.651 3.564 3.640 7,100 +0.08(+2.25%)
Feb 15, 2012 3.690 3.720 3.560 3.560 32,721 -0.03(-0.84%)
Feb 14, 2012 3.670 3.670 3.590 3.590 5,200 -0.04(-1.10%)
Feb 13, 2012 3.670 3.700 3.620 3.630 28,100 +0.10(+2.95%)
Feb 10, 2012 3.550 3.630 3.510 3.526 39,024 -0.06(-1.78%)
Feb 09, 2012 3.610 3.672 3.557 3.590 14,000 -0.06(-1.54%)
Feb 08, 2012 3.686 3.720 3.590 3.646 89,158 -0.08(-2.23%)
Feb 07, 2012 3.746 3.782 3.700 3.729 17,485 -0.04(-1.09%)
Feb 06, 2012 3.750 3.800 3.690 3.770 51,000 -0.04(-1.05%)
Feb 03, 2012 3.966 3.966 3.810 3.810 39,610 -0.06(-1.55%)
Feb 02, 2012 3.920 3.920 3.766 3.870 40,067 -0.04(-1.02%)
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.