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 (%)
May 28, 2010 1.663 1.667 1.639 1.654 9,100 -0.04(-2.36%)
May 27, 2010 1.660 1.704 1.660 1.694 23,400 +0.04(+2.18%)
May 26, 2010 1.683 1.700 1.649 1.658 48,700 +0.05(+3.05%)
May 25, 2010 1.580 1.640 1.562 1.609 21,600 -0.02(-1.42%)
May 21, 2010 1.632 1.632 1.632 0 -0.02(-0.94%)
May 20, 2010 1.586 1.668 1.578 1.647 19,300 +0.02(+1.52%)
May 19, 2010 1.657 1.665 1.610 1.623 30,200 -0.06(-3.74%)
May 18, 2010 1.664 1.688 1.659 1.686 3,800 -0.02(-1.13%)
May 17, 2010 1.796 1.796 1.631 1.705 9,600 -0.06(-3.33%)
May 14, 2010 1.819 1.839 1.725 1.764 58,500 -0.08(-4.50%)
May 13, 2010 1.899 1.899 1.835 1.847 77,100 -0.01(-0.35%)
May 12, 2010 1.859 1.864 1.737 1.853 80,600 +0.05(+2.72%)
May 11, 2010 1.886 1.886 1.804 1.804 138,000 -0.03(-1.57%)
May 10, 2010 1.825 1.854 1.815 1.833 40,900 +0.18(+11.17%)
May 07, 2010 1.573 1.659 1.534 1.649 43,000 +0.06(+3.67%)
May 06, 2010 1.719 1.732 1.583 1.591 35,300 -0.17(-9.45%)
May 05, 2010 1.621 1.790 1.621 1.757 115,900 +0.17(+10.47%)
May 04, 2010 1.339 1.602 1.339 1.590 57,200 +0.24(+17.38%)
May 03, 2010 1.373 1.390 1.343 1.355 10,800 +0.02(+1.35%)
Apr 30, 2010 1.371 1.371 1.337 1.337 2,800 -0.03(-1.89%)
Apr 29, 2010 1.354 1.365 1.330 1.363 42,900 +0.01(+0.93%)
Apr 28, 2010 1.333 1.360 1.333 1.350 11,200 +0.10(+8.22%)
Apr 27, 2010 1.351 1.351 1.248 1.248 19,600 -0.04(-3.21%)
Apr 26, 2010 1.339 1.339 1.289 1.289 3,000 -0.01(-0.84%)
Apr 23, 2010 1.328 1.328 1.282 1.300 32,100 -0.03(-2.09%)
Apr 22, 2010 1.310 1.328 1.310 1.328 4,000 +0.00(+0.08%)
Apr 21, 2010 1.320 1.327 1.320 1.327 3,200 +0.04(+3.47%)
Apr 20, 2010 1.300 1.300 1.231 1.282 10,800 -0.04(-2.88%)
Apr 19, 2010 1.377 1.377 1.320 1.320 17,000 -0.09(-6.42%)
Apr 16, 2010 1.443 1.443 1.411 1.411 2,400 -0.04(-2.70%)
Apr 15, 2010 1.399 1.450 1.399 1.450 7,900 +0.04(+2.74%)
Apr 14, 2010 1.403 1.423 1.403 1.411 92,300 +0.01(+1.06%)
Apr 13, 2010 1.385 1.397 1.361 1.397 11,200 -0.00(-0.03%)
Apr 12, 2010 1.397 1.397 1.397 1.397 1,000 -0.02(-1.22%)
Apr 09, 2010 1.323 1.415 1.323 1.414 114,700 +0.08(+5.86%)
Apr 08, 2010 1.300 1.356 1.300 1.336 18,500 -0.05(-3.74%)
Apr 07, 2010 1.378 1.393 1.378 1.388 4,900 -0.00(-0.17%)
Apr 06, 2010 1.371 1.390 1.371 1.390 8,100 -0.02(-1.17%)
Apr 05, 2010 1.403 1.414 1.403 1.407 10,400 +0.04(+2.81%)
Apr 01, 2010 1.368 1.368 1.368 0 +0.05(+3.56%)
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%)
Jan 04, 2010 1.240 1.288 1.214 1.288 6,900 +0.12(+10.02%)
Dec 31, 2009 1.170 1.170 1.170 0 +0.04(+3.90%)
Dec 30, 2009 1.147 1.147 1.120 1.127 20,900 -0.03(-3.00%)
Dec 29, 2009 1.171 1.181 1.141 1.161 9,120 -0.09(-7.04%)
Dec 24, 2009 1.249 1.249 1.249 1.249 0 +0.06(+4.98%)
Dec 23, 2009 1.150 1.190 1.140 1.190 9,300 +0.06(+5.43%)
Dec 22, 2009 1.124 1.129 1.124 1.129 5,000 -0.02(-1.85%)
Dec 21, 2009 1.128 1.154 1.126 1.150 17,000 +0.02(+2.09%)
Dec 18, 2009 1.080 1.133 1.080 1.127 20,500 +0.05(+4.77%)
Dec 17, 2009 1.026 1.105 1.026 1.075 16,735 +0.02(+2.25%)
Dec 15, 2009 1.052 1.052 1.052 0 -0.04(-3.49%)
Dec 14, 2009 1.086 1.096 1.086 1.089 6,800 +0.00(+0.32%)
Dec 11, 2009 1.054 1.088 1.032 1.086 26,900 +0.07(+6.47%)
Dec 09, 2009 1.020 1.020 1.020 1.020 0 -0.02(-2.08%)
Dec 08, 2009 1.042 1.059 1.042 1.042 30,300 -0.00(-0.22%)
Dec 07, 2009 1.066 1.095 1.044 1.044 8,200 -0.04(-3.88%)
Dec 04, 2009 1.107 1.107 1.041 1.086 32,300 -0.06(-5.06%)
Dec 03, 2009 1.080 1.159 1.080 1.144 43,800 +0.06(+6.02%)
Dec 02, 2009 1.073 1.129 1.073 1.079 27,200 -0.02(-2.09%)
Dec 01, 2009 1.053 1.103 1.053 1.102 38,500 +0.05(+5.03%)
Nov 30, 2009 1.047 1.052 1.047 1.049 58,000 +0.06(+5.69%)
Nov 27, 2009 0.9780 1.052 0.9751 0.9927 9,200 -0.04(-4.00%)
Nov 25, 2009 0.9945 1.034 0.9940 1.034 28,400 +0.02(+2.11%)
Nov 24, 2009 0.9750 1.013 0.9750 1.013 7,700 -0.04(-3.65%)
Nov 23, 2009 1.055 1.055 1.048 1.051 10,900 +0.07(+7.68%)
Nov 20, 2009 0.9765 0.9862 0.9758 0.9761 13,500 -0.01(-1.09%)
Nov 19, 2009 1.027 1.027 0.9869 0.9869 6,700 -0.05(-4.40%)
Nov 18, 2009 1.054 1.082 1.032 1.032 14,100 -0.06(-5.40%)
Nov 17, 2009 0.9854 1.091 0.9854 1.091 7,000 +0.02(+2.22%)
Nov 16, 2009 0.9934 1.067 0.9934 1.067 73,700 +0.12(+12.76%)
Nov 13, 2009 0.9569 0.9569 0.9196 0.9467 3,400 +0.01(+0.85%)
Nov 12, 2009 0.9387 0.9387 0.9387 0.9387 300 -0.02(-2.37%)
Nov 11, 2009 0.9497 0.9615 0.9400 0.9615 44,400 +0.01(+1.00%)
Nov 09, 2009 0.9520 0.9520 0.9520 0.9520 0 +0.05(+5.78%)
Nov 06, 2009 0.9195 0.9296 0.9000 0.9000 38,000 -0.02(-1.69%)
Nov 05, 2009 0.8130 0.9155 0.8130 0.9155 1,000 +0.02(+1.77%)
Nov 04, 2009 0.8996 0.8996 0.8996 0.8996 1,500 +0.00(+0.48%)
Nov 03, 2009 0.8630 0.8953 0.8630 0.8953 27,000 +0.04(+5.07%)
Nov 02, 2009 0.8437 0.8616 0.8420 0.8521 6,345 +0.07(+8.44%)
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.