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, 2021 1.335 1.410 1.325 1.400 134,000 +0.07(+5.26%)
Jun 29, 2021 1.320 1.355 1.320 1.330 262,815 -0.03(-2.21%)
Jun 28, 2021 1.320 1.413 1.320 1.360 365,370 -0.05(-3.55%)
Jun 25, 2021 1.400 1.429 1.370 1.410 174,058 +0.04(+2.92%)
Jun 24, 2021 1.390 1.400 1.361 1.370 108,888 -0.02(-1.44%)
Jun 23, 2021 1.374 1.421 1.358 1.390 317,086 +0.00(+0.22%)
Jun 22, 2021 1.360 1.387 1.340 1.387 282,624 +0.01(+0.51%)
Jun 21, 2021 1.360 1.420 1.360 1.380 233,972 -0.00(-0.14%)
Jun 18, 2021 1.410 1.450 1.380 1.382 452,752 -0.03(-2.43%)
Jun 17, 2021 1.450 1.490 1.410 1.416 468,493 -0.08(-5.04%)
Jun 16, 2021 1.510 1.530 1.480 1.492 221,426 -0.01(-0.57%)
Jun 15, 2021 1.500 1.540 1.500 1.500 283,566 -0.05(-3.23%)
Jun 14, 2021 1.500 1.580 1.500 1.550 270,684 +0.01(+0.65%)
Jun 11, 2021 1.570 1.580 1.530 1.540 239,621 -0.03(-1.95%)
Jun 10, 2021 1.480 1.580 1.480 1.571 384,952 +0.05(+3.33%)
Jun 09, 2021 1.540 1.550 1.510 1.520 148,831 -0.03(-1.94%)
Jun 08, 2021 1.500 1.550 1.500 1.550 220,985 +0.00(+0.00%)
Jun 07, 2021 1.480 1.550 1.480 1.550 409,386 +0.03(+1.97%)
Jun 04, 2021 1.500 1.550 1.480 1.520 1,047,357 +0.07(+4.83%)
Jun 03, 2021 1.450 1.550 1.440 1.450 159,647 -0.06(-3.97%)
Jun 02, 2021 1.500 1.536 1.460 1.510 511,156 +0.01(+0.87%)
Jun 01, 2021 1.410 1.500 1.410 1.497 327,568 +0.06(+3.96%)
May 28, 2021 1.400 1.470 1.400 1.440 282,058 -0.00(-0.10%)
May 27, 2021 1.485 1.485 1.430 1.442 157,391 -0.03(-1.77%)
May 26, 2021 1.480 1.510 1.460 1.468 212,102 -0.01(-0.84%)
May 25, 2021 1.415 1.503 1.400 1.480 342,722 +0.02(+1.37%)
May 24, 2021 1.450 1.550 1.425 1.460 246,441 -0.03(-2.01%)
May 21, 2021 1.500 1.510 1.421 1.490 355,230 +0.00(+0.00%)
May 20, 2021 1.460 1.502 1.460 1.490 281,295 +0.06(+4.20%)
May 19, 2021 1.490 1.530 1.400 1.430 425,355 -0.08(-5.30%)
May 18, 2021 1.500 1.520 1.450 1.510 530,799 +0.01(+0.67%)
May 17, 2021 1.370 1.500 1.370 1.500 1,466,731 +0.07(+4.90%)
May 14, 2021 1.400 1.445 1.360 1.430 520,257 +0.08(+5.93%)
May 13, 2021 1.375 1.380 1.339 1.350 532,679 -0.02(-1.46%)
May 12, 2021 1.350 1.384 1.330 1.370 1,381,513 -0.02(-1.44%)
May 11, 2021 1.410 1.440 1.360 1.390 2,274,515 -0.09(-5.76%)
May 10, 2021 1.600 1.600 1.460 1.475 404,304 -0.04(-2.93%)
May 07, 2021 1.540 1.550 1.500 1.520 333,747 -0.00(-0.03%)
May 06, 2021 1.480 1.530 1.432 1.520 570,901 +0.11(+7.79%)
May 05, 2021 1.400 1.448 1.400 1.410 259,356 -0.02(-1.38%)
May 04, 2021 1.520 1.520 1.420 1.430 217,263 -0.05(-3.38%)
May 03, 2021 1.400 1.490 1.400 1.480 437,631 +0.06(+4.59%)
Apr 30, 2021 1.450 1.450 1.397 1.415 202,500 -0.04(-3.08%)
Apr 29, 2021 1.450 1.460 1.410 1.460 283,328 -0.01(-0.51%)
Apr 28, 2021 1.400 1.470 1.400 1.468 329,409 +0.06(+4.08%)
Apr 27, 2021 1.410 1.460 1.410 1.410 439,666 -0.05(-3.42%)
Apr 26, 2021 1.400 1.460 1.400 1.460 663,511 +0.01(+1.04%)
Apr 23, 2021 1.450 1.530 1.400 1.445 482,500 -0.02(-1.63%)
Apr 22, 2021 1.515 1.522 1.430 1.469 317,409 -0.05(-3.36%)
Apr 21, 2021 1.415 1.530 1.415 1.520 1,092,856 +0.06(+4.47%)
Apr 20, 2021 1.480 1.480 1.420 1.455 1,133,173 -0.03(-1.72%)
Apr 19, 2021 1.550 1.570 1.470 1.480 988,524 -0.09(-5.52%)
Apr 16, 2021 1.520 1.590 1.503 1.567 1,273,700 +0.04(+2.32%)
Apr 15, 2021 1.400 1.550 1.400 1.532 2,054,939 +0.08(+5.73%)
Apr 14, 2021 1.370 1.450 1.360 1.448 2,167,731 -0.01(-0.79%)
Apr 13, 2021 1.410 1.588 1.380 1.460 6,682,682 -0.21(-12.68%)
Apr 12, 2021 1.706 1.710 1.600 1.672 258,467 -0.02(-1.36%)
Apr 09, 2021 1.650 1.700 1.600 1.695 231,300 +0.05(+2.73%)
Apr 08, 2021 1.557 1.650 1.520 1.650 515,190 +0.14(+9.27%)
Apr 07, 2021 1.546 1.600 1.490 1.510 189,373 -0.04(-2.58%)
Apr 06, 2021 1.600 1.600 1.540 1.550 434,854 -0.01(-0.34%)
Apr 05, 2021 1.530 1.590 1.520 1.555 416,905 +0.04(+2.70%)
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.