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 (%)
Apr 28, 2017 1.220 1.288 1.220 1.260 269,157 +0.04(+3.20%)
Apr 27, 2017 1.247 1.260 1.200 1.221 119,927 -0.01(-0.74%)
Apr 26, 2017 1.215 1.240 1.190 1.230 253,708 -0.01(-0.40%)
Apr 25, 2017 1.260 1.270 1.200 1.235 206,164 -0.05(-3.80%)
Apr 24, 2017 1.266 1.300 1.240 1.284 247,269 +0.01(+1.09%)
Apr 21, 2017 1.300 1.300 1.250 1.270 112,600 -0.02(-1.55%)
Apr 20, 2017 1.262 1.310 1.262 1.290 40,131 +0.02(+1.45%)
Apr 19, 2017 1.310 1.310 1.270 1.272 178,655 -0.04(-2.94%)
Apr 18, 2017 1.310 1.330 1.290 1.310 147,561 +0.00(+0.00%)
Apr 17, 2017 1.311 1.359 1.306 1.310 270,977 -0.00(-0.15%)
Apr 13, 2017 1.288 1.324 1.247 1.312 206,623 +0.02(+1.74%)
Apr 12, 2017 1.279 1.327 1.267 1.290 231,198 -0.01(-0.81%)
Apr 11, 2017 1.285 1.320 1.270 1.300 290,759 +0.04(+3.17%)
Apr 10, 2017 1.266 1.280 1.237 1.260 345,249 -0.01(-0.79%)
Apr 07, 2017 1.300 1.330 1.240 1.270 823,064 +0.00(+0.00%)
Apr 06, 2017 1.149 1.320 1.120 1.270 1,051,891 +0.12(+10.42%)
Apr 05, 2017 1.155 1.170 1.130 1.150 77,117 -0.01(-0.84%)
Apr 04, 2017 1.170 1.189 1.160 1.160 69,726 +0.00(+0.00%)
Apr 03, 2017 1.131 1.180 1.130 1.160 75,924 +0.00(+0.00%)
Mar 31, 2017 1.150 1.180 1.140 1.160 182,992 +0.00(+0.00%)
Mar 30, 2017 1.190 1.200 1.157 1.160 123,222 -0.01(-1.10%)
Mar 29, 2017 1.105 1.190 1.090 1.173 238,778 +0.05(+4.72%)
Mar 28, 2017 1.090 1.129 1.080 1.120 202,421 +0.00(+0.01%)
Mar 27, 2017 1.121 1.140 1.090 1.120 228,757 +0.01(+0.89%)
Mar 24, 2017 1.080 1.120 1.080 1.110 228,889 +0.01(+0.91%)
Mar 23, 2017 1.118 1.139 1.080 1.100 203,178 -0.03(-2.57%)
Mar 22, 2017 1.140 1.160 1.100 1.129 257,881 -0.01(-0.96%)
Mar 21, 2017 1.030 1.140 1.020 1.140 1,106,909 +0.13(+13.35%)
Mar 20, 2017 1.005 1.030 0.9965 1.006 79,782 +0.01(+1.27%)
Mar 17, 2017 1.010 1.020 0.9709 0.9931 71,659 -0.02(-2.21%)
Mar 16, 2017 1.030 1.046 1.000 1.016 130,869 +0.03(+3.16%)
Mar 15, 2017 0.9551 1.010 0.9267 0.9844 206,509 +0.03(+3.37%)
Mar 14, 2017 0.9700 0.9972 0.9379 0.9524 72,245 -0.01(-1.16%)
Mar 13, 2017 0.9787 1.010 0.9534 0.9635 146,552 +0.01(+0.91%)
Mar 10, 2017 0.9180 0.9627 0.9155 0.9548 76,939 +0.03(+3.65%)
Mar 09, 2017 0.9100 0.9440 0.9100 0.9212 72,565 -0.00(-0.32%)
Mar 08, 2017 0.9400 0.9400 0.9173 0.9242 24,793 -0.01(-0.63%)
Mar 07, 2017 0.9750 0.9750 0.9217 0.9301 92,912 -0.05(-4.99%)
Mar 06, 2017 1.030 1.030 0.9700 0.9789 75,549 -0.00(-0.11%)
Mar 03, 2017 1.000 1.029 0.9800 0.9800 261,185 -0.02(-2.00%)
Mar 02, 2017 1.050 1.050 1.000 1.000 269,359 -0.06(-5.22%)
Mar 01, 2017 1.011 1.060 1.010 1.055 145,360 +0.01(+1.16%)
Feb 28, 2017 1.010 1.090 1.010 1.043 284,732 +0.03(+3.47%)
Feb 27, 2017 1.020 1.100 1.008 1.008 236,551 -0.03(-3.08%)
Feb 24, 2017 1.125 1.134 1.010 1.040 307,198 -0.06(-5.45%)
Feb 23, 2017 1.110 1.140 1.074 1.100 69,737 +0.01(+0.92%)
Feb 22, 2017 1.149 1.180 1.090 1.090 154,638 -0.08(-6.84%)
Feb 21, 2017 1.161 1.205 1.122 1.170 160,690 -0.02(-1.42%)
Feb 17, 2017 1.187 1.187 1.187 0 +0.03(+3.00%)
Feb 16, 2017 1.099 1.170 1.070 1.152 209,713 +0.08(+7.68%)
Feb 15, 2017 1.065 1.088 1.038 1.070 144,426 -0.03(-2.73%)
Feb 14, 2017 1.128 1.128 1.100 1.100 48,457 +0.00(+0.00%)
Feb 13, 2017 1.097 1.120 1.087 1.100 90,580 -0.01(-1.10%)
Feb 10, 2017 1.074 1.116 1.040 1.112 134,624 +0.01(+1.20%)
Feb 09, 2017 1.080 1.122 1.080 1.099 66,095 -0.02(-1.57%)
Feb 08, 2017 1.130 1.150 1.090 1.117 192,901 -0.02(-2.06%)
Feb 07, 2017 1.067 1.140 1.067 1.140 221,544 +0.05(+4.68%)
Feb 06, 2017 1.074 1.100 1.060 1.089 295,828 +0.03(+2.74%)
Feb 03, 2017 1.070 1.080 1.050 1.060 199,004 +0.01(+0.95%)
Feb 02, 2017 1.073 1.080 1.034 1.050 94,358 -0.01(-0.89%)
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.