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 30, 2014 0.8110 0.8110 0.8110 0 +0.03(+3.66%)
Jun 27, 2014 0.7824 0.7824 0.7824 0.7824 4,000 +0.03(+3.99%)
Jun 26, 2014 0.7800 0.7800 0.7524 0.7524 5,500 -0.02(-2.44%)
Jun 25, 2014 0.7714 0.8147 0.7712 0.7712 101,400 -0.01(-1.87%)
Jun 24, 2014 0.8075 0.8190 0.7760 0.7859 25,495 -0.03(-3.92%)
Jun 23, 2014 0.8237 0.8237 0.8148 0.8180 42,120 -0.00(-0.45%)
Jun 20, 2014 0.8151 0.8523 0.8037 0.8217 881,784 -0.04(-5.02%)
Jun 19, 2014 0.7800 0.8652 0.7800 0.8651 184,986 +0.11(+15.27%)
Jun 18, 2014 0.7325 0.7505 0.7311 0.7505 44,324 +0.02(+2.95%)
Jun 17, 2014 0.6960 0.7300 0.6960 0.7290 144,790 +0.03(+4.59%)
Jun 16, 2014 0.6863 0.6970 0.6863 0.6970 37,900 +0.00(+0.00%)
Jun 13, 2014 0.6929 0.6970 0.6487 0.6970 30,800 +0.00(+0.43%)
Jun 12, 2014 0.6387 0.6940 0.6387 0.6940 117,950 +0.08(+13.08%)
Jun 11, 2014 0.6385 0.6386 0.6137 0.6137 19,200 +0.03(+5.10%)
Jun 10, 2014 0.5914 0.5917 0.5800 0.5839 15,100 +0.00(+0.67%)
Jun 06, 2014 0.5716 0.5800 0.5695 0.5800 2,100 +0.01(+1.63%)
Jun 05, 2014 0.5698 0.5807 0.5523 0.5707 61,694 -0.00(-0.19%)
Jun 04, 2014 0.5758 0.5791 0.5718 0.5718 1,870 -0.00(-0.56%)
Jun 03, 2014 0.5746 0.5750 0.5746 0.5750 2,300 +0.01(+1.23%)
May 30, 2014 0.5680 0.5680 0.5680 0.5680 0 +0.01(+1.88%)
May 29, 2014 0.5566 0.5945 0.5566 0.5575 16,508 -0.03(-4.70%)
May 27, 2014 0.5850 0.5850 0.5850 0 +0.02(+3.50%)
May 23, 2014 0.5652 0.5652 0.5652 0 -0.01(-1.53%)
May 22, 2014 0.6007 0.6007 0.5740 0.5740 9,150 -0.02(-3.97%)
May 21, 2014 0.6111 0.6156 0.5977 0.5977 2,094 +0.00(+0.78%)
May 20, 2014 0.5897 0.6079 0.5752 0.5931 20,398 -0.02(-3.26%)
May 19, 2014 0.6131 0.6131 0.6131 0.6131 800 +0.03(+4.80%)
May 16, 2014 0.5850 0.5884 0.5848 0.5850 16,362 -0.03(-4.26%)
May 15, 2014 0.6160 0.6160 0.5945 0.6110 15,850 -0.02(-2.88%)
May 14, 2014 0.6380 0.6380 0.6286 0.6291 3,900 +0.01(+1.85%)
May 13, 2014 0.6300 0.6350 0.6177 0.6177 54,619 -0.01(-1.95%)
May 12, 2014 0.6287 0.6388 0.6097 0.6300 29,414 -0.02(-2.69%)
May 09, 2014 0.6446 0.6474 0.6290 0.6474 16,982 -0.03(-4.03%)
May 08, 2014 0.6746 0.6746 0.6746 0.6746 7,000 +0.00(+0.69%)
May 07, 2014 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
May 06, 2014 0.6700 0.6700 0.6700 0.6700 1,000 -0.00(-0.06%)
May 05, 2014 0.6892 0.6892 0.6704 0.6704 31,283 -0.01(-1.27%)
May 02, 2014 0.6527 0.6790 0.6527 0.6790 10,436 +0.04(+5.66%)
May 01, 2014 0.6530 0.6701 0.6426 0.6426 9,611 -0.02(-3.08%)
Apr 30, 2014 0.6787 0.6808 0.6630 0.6630 4,420 -0.02(-2.56%)
Apr 29, 2014 0.6606 0.6804 0.6606 0.6804 1,400 +0.00(+0.06%)
Apr 28, 2014 0.7220 0.7220 0.6746 0.6800 9,673 -0.01(-1.96%)
Apr 25, 2014 0.6480 0.6936 0.6480 0.6936 22,900 +0.03(+4.18%)
Apr 24, 2014 0.6854 0.6854 0.6500 0.6658 28,121 -0.03(-4.89%)
Apr 23, 2014 0.6555 0.7019 0.6467 0.7000 22,195 +0.07(+10.76%)
Apr 22, 2014 0.6502 0.6502 0.6230 0.6320 2,500 +0.01(+1.72%)
Apr 21, 2014 0.6315 0.6315 0.6120 0.6213 115,000 -0.03(-4.40%)
Apr 17, 2014 0.6499 0.6499 0.6499 0 +0.00(+0.18%)
Apr 16, 2014 0.6600 0.6700 0.6487 0.6487 4,850 -0.03(-4.50%)
Apr 15, 2014 0.6763 0.6793 0.6411 0.6793 16,606 -0.03(-3.82%)
Apr 14, 2014 0.7350 0.7350 0.7063 0.7063 24,180 -0.03(-3.70%)
Apr 11, 2014 0.7334 0.7334 0.7334 0.7334 0 -0.02(-2.94%)
Apr 10, 2014 0.7458 0.7755 0.7364 0.7556 22,900 -0.01(-1.47%)
Apr 09, 2014 0.7564 0.7669 0.7564 0.7669 11,925 +0.01(+1.62%)
Apr 08, 2014 0.7448 0.7547 0.7448 0.7547 34,650 +0.03(+3.87%)
Apr 07, 2014 0.7600 0.7600 0.7266 0.7266 23,025 -0.01(-1.98%)
Apr 04, 2014 0.7413 0.7413 0.7413 0.7413 0 +0.01(+1.74%)
Apr 03, 2014 0.7289 0.7289 0.7286 0.7286 11,000 +0.03(+3.74%)
Apr 02, 2014 0.7044 0.7218 0.6980 0.7023 21,050 +0.03(+4.11%)
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.