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, 2016 0.8800 0.8989 0.8486 0.8627 353,053 -0.02(-1.97%)
Jun 29, 2016 0.8720 0.8972 0.8591 0.8800 135,943 +0.02(+2.80%)
Jun 28, 2016 0.8373 0.8694 0.8255 0.8560 128,455 -0.00(-0.41%)
Jun 27, 2016 0.8866 0.8957 0.8128 0.8595 322,743 -0.01(-0.77%)
Jun 24, 2016 0.9000 0.9200 0.8537 0.8662 506,626 +0.02(+1.98%)
Jun 23, 2016 0.8643 0.8679 0.8413 0.8494 235,600 -0.02(-2.02%)
Jun 22, 2016 0.8410 0.8710 0.8300 0.8669 265,187 +0.04(+4.37%)
Jun 21, 2016 0.7710 0.8481 0.7690 0.8306 223,100 +0.05(+6.75%)
Jun 20, 2016 0.8020 0.8180 0.7471 0.7781 844,445 -0.05(-5.92%)
Jun 17, 2016 0.8950 0.9100 0.7950 0.8271 1,096,661 -0.05(-6.01%)
Jun 16, 2016 0.9869 0.9995 0.8165 0.8800 3,558,081 -0.48(-35.29%)
Jun 15, 2016 1.315 1.360 1.288 1.360 88,533 +0.05(+3.82%)
Jun 14, 2016 1.360 1.360 1.296 1.310 127,783 -0.08(-5.50%)
Jun 13, 2016 1.380 1.400 1.347 1.386 75,559 +0.04(+2.84%)
Jun 10, 2016 1.357 1.410 1.340 1.348 56,825 +0.01(+0.52%)
Jun 09, 2016 1.330 1.363 1.308 1.341 128,879 +0.00(+0.15%)
Jun 08, 2016 1.330 1.355 1.310 1.339 298,627 +0.08(+6.46%)
Jun 07, 2016 1.260 1.310 1.240 1.258 165,441 -0.04(-3.25%)
Jun 06, 2016 1.230 1.300 1.230 1.300 269,816 +0.07(+6.12%)
Jun 03, 2016 1.200 1.250 1.160 1.225 346,824 +0.10(+9.37%)
Jun 02, 2016 1.109 1.150 1.100 1.120 205,527 -0.02(-2.15%)
Jun 01, 2016 1.111 1.150 1.095 1.145 159,398 +0.04(+4.05%)
May 31, 2016 1.113 1.140 1.090 1.100 319,078 +0.01(+0.92%)
May 27, 2016 1.090 1.090 1.090 0 -0.07(-6.03%)
May 26, 2016 1.172 1.180 1.128 1.160 130,952 +0.00(+0.00%)
May 25, 2016 1.147 1.160 1.030 1.160 548,370 -0.00(-0.23%)
May 24, 2016 1.230 1.250 1.160 1.163 363,604 -0.09(-6.98%)
May 23, 2016 1.285 1.290 1.250 1.250 115,831 -0.01(-0.90%)
May 20, 2016 1.272 1.280 1.237 1.261 160,034 -0.00(-0.18%)
May 19, 2016 1.183 1.300 1.151 1.264 400,248 +0.02(+1.26%)
May 18, 2016 1.291 1.320 1.248 1.248 550,517 -0.05(-4.01%)
May 17, 2016 1.248 1.320 1.240 1.300 358,378 +0.05(+3.78%)
May 16, 2016 1.266 1.280 1.240 1.253 377,423 +0.01(+0.74%)
May 13, 2016 1.250 1.270 1.230 1.243 156,313 -0.01(-0.53%)
May 12, 2016 1.278 1.280 1.227 1.250 292,290 +0.01(+0.68%)
May 11, 2016 1.250 1.260 1.220 1.242 185,051 +0.02(+1.77%)
May 10, 2016 1.200 1.236 1.181 1.220 135,387 +0.00(+0.08%)
May 09, 2016 1.198 1.220 1.170 1.219 296,888 -0.03(-2.23%)
May 06, 2016 1.230 1.280 1.230 1.247 310,894 +0.04(+3.04%)
May 05, 2016 1.240 1.260 1.209 1.210 284,979 +0.00(+0.00%)
May 04, 2016 1.255 1.260 1.169 1.210 448,685 -0.06(-4.36%)
May 03, 2016 1.271 1.550 1.250 1.265 921,111 -0.17(-11.78%)
May 02, 2016 1.498 1.510 1.400 1.434 487,053 +0.00(+0.28%)
Apr 29, 2016 1.369 1.458 1.360 1.430 494,377 +0.10(+7.52%)
Apr 28, 2016 1.306 1.370 1.300 1.330 319,852 +0.03(+2.39%)
Apr 27, 2016 1.330 1.331 1.250 1.299 568,158 -0.00(-0.35%)
Apr 26, 2016 1.248 1.310 1.221 1.304 217,080 +0.07(+5.26%)
Apr 25, 2016 1.259 1.280 1.200 1.238 388,393 -0.04(-2.86%)
Apr 22, 2016 1.292 1.300 1.184 1.275 584,571 +0.03(+2.81%)
Apr 21, 2016 1.295 1.320 1.193 1.240 688,204 +0.05(+4.20%)
Apr 20, 2016 1.157 1.300 1.140 1.190 1,520,852 +0.06(+5.31%)
Apr 19, 2016 1.090 1.156 1.038 1.130 2,509,667 +0.13(+12.49%)
Apr 18, 2016 0.8410 1.152 0.8400 1.004 4,472,066 +0.25(+33.99%)
Apr 15, 2016 0.7495 0.7600 0.7410 0.7497 89,000 +0.01(+1.71%)
Apr 14, 2016 0.7587 0.7660 0.7287 0.7371 51,409 -0.02(-3.05%)
Apr 13, 2016 0.7950 0.7950 0.7591 0.7603 91,780 -0.04(-5.55%)
Apr 12, 2016 0.8040 0.8050 0.7777 0.8050 103,371 +0.04(+4.56%)
Apr 11, 2016 0.7510 0.7949 0.7510 0.7699 158,082 +0.03(+4.75%)
Apr 08, 2016 0.7177 0.7481 0.7100 0.7350 108,210 +0.04(+5.30%)
Apr 07, 2016 0.7094 0.7120 0.6980 0.6980 84,422 +0.01(+1.16%)
Apr 06, 2016 0.7043 0.7043 0.6900 0.6900 13,100 -0.01(-0.90%)
Apr 05, 2016 0.7150 0.7150 0.6963 0.6963 30,002 -0.01(-1.46%)
Apr 04, 2016 0.7000 0.7100 0.7000 0.7066 22,559 +0.00(+0.61%)
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.