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, 2017 1.913 1.913 1.800 1.800 101,621 -0.10(-5.26%)
Jul 28, 2017 1.870 1.930 1.850 1.900 223,511 +0.03(+1.35%)
Jul 27, 2017 1.881 1.900 1.811 1.875 129,120 -0.05(-2.36%)
Jul 26, 2017 1.910 1.940 1.830 1.920 169,352 -0.00(-0.08%)
Jul 25, 2017 1.800 1.922 1.790 1.922 186,406 +0.08(+4.49%)
Jul 24, 2017 1.859 1.880 1.800 1.839 169,825 -0.03(-1.66%)
Jul 21, 2017 1.891 1.920 1.815 1.870 119,460 +0.02(+1.08%)
Jul 20, 2017 1.730 1.890 1.701 1.850 303,598 +0.12(+6.94%)
Jul 19, 2017 1.758 1.786 1.710 1.730 284,611 +0.09(+5.49%)
Jul 18, 2017 1.588 1.651 1.586 1.640 191,639 +0.04(+2.43%)
Jul 17, 2017 1.694 1.702 1.450 1.601 577,459 -0.10(-5.82%)
Jul 14, 2017 1.645 1.720 1.640 1.700 292,763 +0.06(+3.66%)
Jul 13, 2017 1.641 1.680 1.620 1.640 59,026 +0.00(+0.00%)
Jul 12, 2017 1.660 1.710 1.631 1.640 116,335 -0.00(-0.16%)
Jul 11, 2017 1.534 1.663 1.500 1.643 76,878 +0.11(+7.37%)
Jul 10, 2017 1.420 1.530 1.420 1.530 153,567 +0.07(+4.72%)
Jul 07, 2017 1.509 1.517 1.460 1.461 119,637 -0.05(-3.24%)
Jul 06, 2017 1.520 1.530 1.500 1.510 73,826 -0.01(-0.66%)
Jul 05, 2017 1.420 1.530 1.410 1.520 64,160 +0.10(+7.04%)
Jul 03, 2017 1.550 1.550 1.420 1.420 60,800 -0.13(-8.27%)
Jun 30, 2017 1.495 1.560 1.474 1.548 81,690 +0.02(+1.22%)
Jun 29, 2017 1.500 1.550 1.479 1.529 56,195 +0.03(+1.95%)
Jun 28, 2017 1.450 1.507 1.430 1.500 136,549 +0.05(+3.45%)
Jun 27, 2017 1.465 1.470 1.437 1.450 184,305 +0.00(+0.01%)
Jun 26, 2017 1.396 1.500 1.370 1.450 193,666 +0.05(+3.28%)
Jun 23, 2017 1.380 1.480 1.371 1.404 245,264 +0.02(+1.81%)
Jun 22, 2017 1.370 1.410 1.370 1.379 105,255 +0.02(+1.40%)
Jun 21, 2017 1.350 1.380 1.347 1.360 104,601 -0.01(-0.43%)
Jun 20, 2017 1.384 1.384 1.341 1.366 82,654 -0.02(-1.73%)
Jun 19, 2017 1.420 1.420 1.370 1.390 45,728 -0.03(-2.11%)
Jun 16, 2017 1.370 1.423 1.346 1.420 103,728 +0.08(+5.97%)
Jun 15, 2017 1.340 1.387 1.330 1.340 171,287 -0.03(-2.15%)
Jun 14, 2017 1.429 1.450 1.351 1.369 93,218 -0.03(-2.18%)
Jun 13, 2017 1.364 1.430 1.360 1.400 65,896 +0.06(+4.16%)
Jun 12, 2017 1.330 1.369 1.320 1.344 130,898 +0.00(+0.31%)
Jun 09, 2017 1.390 1.419 1.340 1.340 91,394 -0.08(-5.63%)
Jun 08, 2017 1.408 1.450 1.397 1.420 89,248 +0.00(+0.19%)
Jun 07, 2017 1.424 1.479 1.400 1.417 70,342 -0.02(-1.64%)
Jun 06, 2017 1.415 1.470 1.370 1.441 295,979 +0.07(+5.18%)
Jun 05, 2017 1.395 1.395 1.350 1.370 89,744 +0.01(+0.81%)
Jun 02, 2017 1.360 1.380 1.328 1.359 101,514 +0.01(+0.67%)
Jun 01, 2017 1.322 1.383 1.320 1.350 64,940 -0.01(-0.81%)
May 31, 2017 1.380 1.400 1.326 1.361 66,191 -0.03(-2.09%)
May 30, 2017 1.420 1.420 1.359 1.390 133,669 -0.03(-2.11%)
May 26, 2017 1.360 1.439 1.360 1.420 102,337 +0.06(+4.51%)
May 25, 2017 1.310 1.360 1.290 1.359 130,605 +0.02(+1.54%)
May 24, 2017 1.369 1.390 1.300 1.338 155,136 -0.03(-2.33%)
May 23, 2017 1.440 1.450 1.330 1.370 122,367 -0.05(-3.52%)
May 22, 2017 1.430 1.480 1.390 1.420 102,495 -0.03(-2.07%)
May 19, 2017 1.423 1.470 1.420 1.450 39,702 +0.02(+1.40%)
May 18, 2017 1.443 1.460 1.420 1.430 73,173 -0.02(-1.38%)
May 17, 2017 1.434 1.468 1.430 1.450 206,577 +0.02(+1.40%)
May 16, 2017 1.414 1.431 1.385 1.430 147,846 +0.03(+2.14%)
May 15, 2017 1.380 1.410 1.350 1.400 391,409 +0.07(+5.26%)
May 12, 2017 1.354 1.412 1.310 1.330 177,987 -0.01(-0.75%)
May 11, 2017 1.292 1.340 1.292 1.340 278,707 +0.07(+5.59%)
May 10, 2017 1.231 1.270 1.210 1.269 60,659 +0.06(+5.30%)
May 09, 2017 1.180 1.240 1.143 1.205 80,153 +0.02(+1.43%)
May 08, 2017 1.185 1.200 1.170 1.188 74,113 +0.01(+1.24%)
May 05, 2017 1.130 1.198 1.121 1.173 95,053 +0.03(+2.94%)
May 04, 2017 1.177 1.200 1.120 1.140 444,735 -0.07(-5.79%)
May 03, 2017 1.228 1.249 1.199 1.210 76,638 -0.03(-2.22%)
May 02, 2017 1.223 1.258 1.220 1.238 92,056 +0.01(+0.45%)
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.