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 (%)
Jul 31, 2013 1.090 1.100 1.064 1.086 24,390 -0.00(-0.39%)
Jul 30, 2013 1.160 1.160 1.084 1.090 32,900 -0.07(-6.03%)
Jul 29, 2013 1.190 1.190 1.146 1.160 19,800 +0.03(+2.65%)
Jul 26, 2013 1.154 1.154 1.085 1.130 9,000 -0.06(-5.04%)
Jul 25, 2013 1.250 1.250 1.190 1.190 26,400 -0.03(-2.46%)
Jul 24, 2013 1.370 1.370 1.210 1.220 81,863 -0.16(-11.59%)
Jul 23, 2013 1.280 1.400 1.280 1.380 53,500 +0.08(+6.15%)
Jul 22, 2013 1.140 1.340 1.140 1.300 83,250 +0.20(+18.18%)
Jul 19, 2013 1.090 1.100 1.060 1.100 23,050 +0.03(+2.80%)
Jul 18, 2013 1.110 1.110 1.040 1.070 13,018 -0.03(-2.73%)
Jul 17, 2013 1.151 1.160 1.080 1.100 32,100 -0.05(-4.35%)
Jul 16, 2013 1.090 1.173 1.070 1.150 38,100 +0.09(+8.49%)
Jul 15, 2013 1.040 1.081 1.031 1.060 5,000 +0.03(+2.43%)
Jul 12, 2013 1.059 1.060 1.016 1.035 7,800 -0.05(-4.18%)
Jul 11, 2013 1.080 1.100 1.048 1.080 49,800 +0.09(+9.09%)
Jul 10, 2013 0.9615 1.012 0.9500 0.9900 33,600 +0.04(+3.76%)
Jul 09, 2013 0.9641 0.9551 0.9470 0.9541 31,100 +0.03(+3.66%)
Jul 08, 2013 0.9420 0.9420 0.8938 0.9204 4,000 +0.04(+5.09%)
Jul 05, 2013 0.8758 0.8758 0.8758 0.8758 1,000 -0.01(-1.60%)
Jul 03, 2013 0.8864 0.9061 0.8858 0.8900 15,660 +0.01(+0.63%)
Jul 02, 2013 0.9806 0.9806 0.8844 0.8844 53,505 -0.07(-6.91%)
Jul 01, 2013 0.9400 0.9500 0.9400 0.9500 39,020 +0.02(+2.63%)
Jun 28, 2013 0.8317 0.9360 0.8235 0.9257 50,050 +0.16(+20.79%)
Jun 26, 2013 0.8363 0.8363 0.7600 0.7664 39,299 -0.09(-10.88%)
Jun 25, 2013 0.8343 0.8600 0.8230 0.8600 13,449 +0.03(+3.19%)
Jun 24, 2013 0.8397 0.8400 0.8122 0.8334 80,095 -0.05(-5.83%)
Jun 21, 2013 0.8846 0.9984 0.8840 0.8850 2,635,046 +0.03(+3.98%)
Jun 20, 2013 0.9322 0.9331 0.8360 0.8511 67,745 -0.16(-15.73%)
Jun 19, 2013 1.050 1.070 0.9941 1.010 71,895 -0.03(-3.21%)
Jun 18, 2013 1.070 1.070 1.044 1.044 43,200 -0.03(-2.84%)
Jun 17, 2013 1.150 1.150 1.074 1.074 100,342 -0.09(-7.83%)
Jun 14, 2013 1.170 1.170 1.165 1.165 10,500 +0.00(+0.05%)
Jun 13, 2013 1.175 1.190 1.121 1.165 7,692 -0.02(-1.73%)
Jun 12, 2013 1.235 1.235 1.185 1.185 7,300 -0.01(-1.23%)
Jun 11, 2013 1.218 1.218 1.198 1.200 5,900 -0.03(-2.47%)
Jun 10, 2013 1.270 1.270 1.230 1.230 8,000 -0.03(-2.35%)
Jun 07, 2013 1.330 1.330 1.240 1.260 33,700 -0.07(-5.26%)
Jun 06, 2013 1.330 1.330 1.330 1.330 8,000 +0.04(+3.10%)
Jun 05, 2013 1.294 1.294 1.290 1.290 7,500 +0.03(+2.38%)
Jun 04, 2013 1.280 1.280 1.258 1.260 3,950 -0.03(-2.33%)
Jun 03, 2013 1.287 1.346 1.260 1.290 18,700 -0.01(-0.54%)
May 31, 2013 1.351 1.351 1.290 1.297 121,217 -0.04(-3.21%)
May 30, 2013 1.270 1.340 1.270 1.340 49,546 +0.10(+7.89%)
May 29, 2013 1.178 1.242 1.178 1.242 65,850 +0.09(+7.59%)
May 28, 2013 1.270 1.282 1.154 1.154 18,690 -0.10(-7.65%)
May 24, 2013 1.250 1.260 1.201 1.250 6,450 +0.04(+3.31%)
May 23, 2013 1.180 1.230 1.165 1.210 22,240 +0.04(+3.38%)
May 22, 2013 1.183 1.222 1.170 1.170 16,300 +0.03(+3.07%)
May 21, 2013 1.099 1.183 1.083 1.135 18,700 -0.00(-0.39%)
May 20, 2013 1.080 1.150 1.060 1.140 18,955 +0.05(+4.59%)
May 17, 2013 1.120 1.120 1.070 1.090 37,800 -0.04(-3.39%)
May 16, 2013 1.090 1.128 1.070 1.128 19,571 +0.03(+2.56%)
May 15, 2013 1.153 1.160 1.093 1.100 14,925 -0.14(-11.43%)
May 13, 2013 1.230 1.250 1.230 1.242 13,300 -0.01(-0.64%)
May 10, 2013 1.130 1.250 1.081 1.250 19,345 +0.08(+7.03%)
May 09, 2013 1.166 1.220 1.160 1.168 29,200 +0.01(+0.57%)
May 08, 2013 1.100 1.170 1.090 1.161 29,963 +0.07(+6.50%)
May 07, 2013 1.139 1.160 1.090 1.090 15,600 -0.05(-4.35%)
May 06, 2013 1.160 1.160 1.140 1.140 2,000 -0.06(-4.64%)
May 03, 2013 1.230 1.240 1.190 1.196 9,807 +0.03(+2.51%)
May 02, 2013 1.166 1.170 1.150 1.166 7,250 +0.01(+0.53%)
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.