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 (%)
Jun 29, 2012 2.061 2.070 1.944 1.960 19,900 +0.09(+4.81%)
Jun 28, 2012 2.018 2.018 1.870 1.870 40,485 -0.20(-9.57%)
Jun 27, 2012 2.110 2.133 2.040 2.068 7,900 -0.00(-0.19%)
Jun 26, 2012 2.095 2.095 2.050 2.072 7,831 -0.02(-1.10%)
Jun 25, 2012 2.134 2.162 2.095 2.095 5,800 -0.06(-2.96%)
Jun 22, 2012 2.190 2.190 2.094 2.159 9,500 -0.00(-0.16%)
Jun 21, 2012 2.362 2.362 2.163 2.163 14,024 -0.23(-9.44%)
Jun 20, 2012 2.390 2.460 2.320 2.388 80,889 -0.08(-3.20%)
Jun 19, 2012 2.460 2.530 2.290 2.467 25,775 +0.04(+1.44%)
Jun 18, 2012 2.220 2.432 2.152 2.432 28,300 +0.42(+21.00%)
Jun 15, 2012 2.304 2.304 2.010 2.010 35,850 -0.31(-13.36%)
Jun 14, 2012 2.226 2.320 2.200 2.320 15,200 +0.10(+4.48%)
Jun 13, 2012 2.348 2.400 2.220 2.220 37,950 -0.06(-2.61%)
Jun 12, 2012 2.260 2.350 2.243 2.280 29,400 +0.02(+0.88%)
Jun 11, 2012 2.440 2.440 2.260 2.260 10,995 -0.19(-7.76%)
Jun 08, 2012 2.390 2.450 2.372 2.450 5,700 -0.04(-1.63%)
Jun 07, 2012 2.750 2.750 2.490 2.490 60,964 -0.18(-6.72%)
Jun 06, 2012 2.630 2.780 2.630 2.670 9,550 +0.14(+5.53%)
Jun 05, 2012 2.537 2.580 2.470 2.530 10,900 +0.09(+3.65%)
Jun 04, 2012 2.420 2.470 2.410 2.441 6,600 +0.08(+3.43%)
Jun 01, 2012 2.320 2.478 2.290 2.360 10,880 +0.15(+6.79%)
May 31, 2012 2.300 2.300 2.163 2.210 14,300 -0.07(-3.16%)
May 30, 2012 2.110 2.282 2.110 2.282 2,100 +0.08(+3.73%)
May 29, 2012 2.199 2.233 2.120 2.200 16,200 +0.11(+5.26%)
May 25, 2012 2.208 2.208 2.090 2.090 7,250 -0.08(-3.73%)
May 24, 2012 2.447 2.449 2.171 2.171 8,100 -0.08(-3.51%)
May 23, 2012 1.885 2.250 1.882 2.250 14,450 +0.32(+16.58%)
May 22, 2012 1.960 1.993 1.930 1.930 5,700 -0.04(-2.03%)
May 21, 2012 1.840 1.970 1.840 1.970 11,120 +0.07(+3.68%)
May 18, 2012 1.977 1.999 1.900 1.900 207,720 -0.04(-2.06%)
May 17, 2012 1.840 1.980 1.839 1.940 56,650 +0.14(+7.78%)
May 16, 2012 1.851 1.945 1.742 1.800 47,594 -0.10(-5.16%)
May 15, 2012 2.200 2.240 1.853 1.898 45,987 -0.26(-11.97%)
May 14, 2012 2.300 2.300 2.150 2.156 34,899 -0.17(-7.21%)
May 11, 2012 2.324 2.324 2.324 2.324 1,000 -0.15(-6.05%)
May 10, 2012 2.530 2.586 2.473 2.473 9,380 +0.08(+3.52%)
May 09, 2012 2.195 2.398 2.160 2.389 9,550 +0.11(+5.01%)
May 08, 2012 2.460 2.460 2.275 2.275 21,535 -0.29(-11.13%)
May 07, 2012 2.650 2.650 2.560 2.560 10,700 -0.06(-2.29%)
May 04, 2012 2.620 2.620 2.620 2.620 200 -0.03(-0.98%)
May 03, 2012 2.827 2.827 2.604 2.646 8,800 -0.15(-5.26%)
May 02, 2012 2.846 2.859 2.793 2.793 9,300 -0.06(-2.17%)
May 01, 2012 2.825 2.898 2.825 2.855 5,900 +0.06(+2.11%)
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%)
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.