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, 2020 1.350 1.430 1.350 1.430 405,339 +0.04(+2.88%)
Jun 29, 2020 1.400 1.410 1.370 1.390 197,075 -0.01(-0.65%)
Jun 26, 2020 1.364 1.400 1.310 1.399 180,300 +0.02(+1.38%)
Jun 25, 2020 1.400 1.400 1.300 1.380 156,718 +0.05(+3.90%)
Jun 24, 2020 1.380 1.390 1.320 1.328 251,665 -0.06(-4.44%)
Jun 23, 2020 1.400 1.400 1.350 1.390 266,247 +0.04(+3.18%)
Jun 22, 2020 1.350 1.370 1.288 1.347 470,508 +0.09(+6.90%)
Jun 19, 2020 1.262 1.319 1.200 1.260 315,900 +0.01(+0.80%)
Jun 18, 2020 1.270 1.280 1.230 1.250 206,194 -0.03(-2.23%)
Jun 17, 2020 1.200 1.289 1.170 1.278 145,460 +0.02(+1.43%)
Jun 16, 2020 1.290 1.300 1.250 1.260 276,818 -0.02(-1.52%)
Jun 15, 2020 1.200 1.310 1.200 1.280 690,409 +0.01(+0.87%)
Jun 12, 2020 1.318 1.400 1.248 1.269 403,300 -0.04(-3.13%)
Jun 11, 2020 1.400 1.450 1.290 1.310 650,854 -0.10(-7.09%)
Jun 10, 2020 1.400 1.420 1.338 1.410 293,585 +0.03(+2.17%)
Jun 09, 2020 1.383 1.470 1.360 1.380 391,594 +0.01(+0.73%)
Jun 08, 2020 1.375 1.375 1.310 1.370 189,977 +0.06(+4.18%)
Jun 05, 2020 1.315 1.380 1.245 1.315 578,000 -0.06(-4.01%)
Jun 04, 2020 1.410 1.410 1.328 1.370 274,205 +0.01(+0.79%)
Jun 03, 2020 1.375 1.375 1.292 1.359 403,109 -0.01(-1.08%)
Jun 02, 2020 1.470 1.474 1.374 1.374 400,856 -0.09(-5.89%)
Jun 01, 2020 1.420 1.470 1.390 1.460 659,414 +0.05(+3.55%)
May 29, 2020 1.300 1.430 1.275 1.410 1,259,600 +0.10(+7.63%)
May 28, 2020 1.317 1.335 1.275 1.310 378,674 +0.01(+0.77%)
May 27, 2020 1.230 1.314 1.230 1.300 592,389 +0.00(+0.35%)
May 26, 2020 1.440 1.440 1.260 1.296 501,705 -0.01(-1.10%)
May 22, 2020 1.280 1.390 1.280 1.310 414,300 -0.02(-1.51%)
May 21, 2020 1.379 1.400 1.290 1.330 775,791 -0.07(-4.99%)
May 20, 2020 1.460 1.500 1.370 1.400 923,951 -0.05(-3.44%)
May 19, 2020 1.680 1.690 1.423 1.450 3,083,308 -0.23(-13.55%)
May 18, 2020 1.630 1.690 1.620 1.677 560,906 +0.08(+4.81%)
May 15, 2020 1.600 1.620 1.580 1.600 619,500 +0.02(+1.27%)
May 14, 2020 1.545 1.650 1.545 1.580 427,270 +0.00(+0.19%)
May 13, 2020 1.560 1.600 1.530 1.577 593,013 +0.04(+2.40%)
May 12, 2020 1.490 1.590 1.475 1.540 484,237 +0.08(+5.48%)
May 11, 2020 1.580 1.580 1.450 1.460 407,735 -0.05(-3.59%)
May 08, 2020 1.550 1.600 1.470 1.514 610,500 -0.04(-2.30%)
May 07, 2020 1.500 1.580 1.470 1.550 913,375 +0.04(+2.94%)
May 06, 2020 1.590 1.590 1.500 1.506 552,393 -0.03(-2.06%)
May 05, 2020 1.620 1.620 1.475 1.537 779,481 +0.02(+1.14%)
May 04, 2020 1.480 1.550 1.395 1.520 1,237,637 +0.09(+6.29%)
May 01, 2020 1.310 1.450 1.300 1.430 762,700 +0.02(+1.31%)
Apr 30, 2020 1.433 1.500 1.388 1.411 1,321,267 -0.04(-2.46%)
Apr 29, 2020 1.420 1.470 1.400 1.447 1,139,443 +0.03(+1.91%)
Apr 28, 2020 1.456 1.550 1.400 1.420 2,001,271 -0.01(-0.66%)
Apr 27, 2020 1.280 1.450 1.280 1.429 1,425,469 +0.14(+10.81%)
Apr 24, 2020 1.200 1.300 1.200 1.290 305,700 +0.05(+4.28%)
Apr 23, 2020 1.230 1.280 1.210 1.237 356,991 +0.02(+1.39%)
Apr 22, 2020 1.190 1.220 1.120 1.220 357,484 +0.07(+6.09%)
Apr 21, 2020 1.100 1.170 1.081 1.150 302,840 -0.05(-4.01%)
Apr 20, 2020 1.220 1.220 1.173 1.198 260,476 +0.01(+0.68%)
Apr 17, 2020 1.214 1.214 1.150 1.190 312,100 -0.01(-0.83%)
Apr 16, 2020 1.150 1.220 1.150 1.200 383,422 +0.03(+2.56%)
Apr 15, 2020 1.220 1.220 1.120 1.170 489,385 -0.03(-2.50%)
Apr 14, 2020 1.210 1.280 1.173 1.200 1,558,072 +0.10(+9.09%)
Apr 13, 2020 0.9480 1.124 0.9245 1.100 565,356 +0.14(+15.05%)
Apr 09, 2020 0.9110 1.010 0.8758 0.9561 478,700 +0.10(+11.82%)
Apr 08, 2020 0.8105 0.8754 0.8105 0.8550 135,970 +0.00(+0.46%)
Apr 07, 2020 0.9500 0.9500 0.8312 0.8511 392,695 -0.01(-1.03%)
Apr 06, 2020 0.9780 0.9780 0.8467 0.8600 363,212 +0.01(+1.13%)
Apr 03, 2020 0.7951 0.8700 0.7951 0.8504 235,100 -0.03(-3.36%)
Apr 02, 2020 0.7950 0.8800 0.7950 0.8800 212,383 +0.07(+8.57%)
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.