Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabina G & S (OP: SGSVF )

N/A 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 (%)
Jul 31, 2012 2.344 2.344 2.204 2.273 13,700 -0.03(-1.17%)
Jul 30, 2012 2.240 2.336 2.230 2.300 24,415 +0.09(+4.07%)
Jul 27, 2012 2.240 2.245 2.176 2.210 9,000 +0.08(+3.59%)
Jul 26, 2012 2.054 2.200 2.050 2.134 22,465 +0.15(+7.75%)
Jul 25, 2012 1.840 2.036 1.835 1.980 37,900 +0.19(+10.61%)
Jul 24, 2012 1.751 1.810 1.750 1.790 23,500 +0.12(+7.35%)
Jul 23, 2012 1.692 1.740 1.650 1.667 27,900 -0.10(-5.79%)
Jul 20, 2012 1.777 1.777 1.769 1.770 5,700 -0.02(-1.12%)
Jul 19, 2012 1.787 1.828 1.770 1.790 13,200 +0.05(+2.87%)
Jul 18, 2012 1.781 1.781 1.740 1.740 23,400 -0.04(-2.25%)
Jul 17, 2012 1.774 1.820 1.760 1.780 15,329 -0.06(-3.26%)
Jul 16, 2012 1.784 1.860 1.760 1.840 25,700 -0.00(-0.11%)
Jul 14, 2012 1.860 1.860 1.837 1.842 8,300 +0.00(+0.00%)
Jul 13, 2012 1.860 1.860 1.837 1.842 8,300 +0.01(+0.57%)
Jul 12, 2012 1.840 1.850 1.786 1.831 11,570 -0.01(-0.46%)
Jul 11, 2012 1.860 1.860 1.840 1.840 26,300 -0.01(-0.54%)
Jul 10, 2012 1.954 1.955 1.850 1.850 11,750 -0.05(-2.73%)
Jul 09, 2012 1.926 1.930 1.890 1.902 2,700 -0.03(-1.71%)
Jul 06, 2012 2.011 2.011 1.900 1.935 17,700 -0.14(-6.61%)
Jul 05, 2012 2.130 2.130 2.040 2.072 18,057 +0.10(+5.18%)
Jul 02, 2012 1.970 1.970 1.970 1.970 0 +0.01(+0.51%)
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%)
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.