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 (%)
Aug 31, 2010 3.188 3.285 3.188 3.274 17,300 +0.13(+4.23%)
Aug 30, 2010 3.185 3.185 3.141 3.141 15,100 -0.07(-2.28%)
Aug 27, 2010 3.119 3.249 3.119 3.214 17,650 +0.10(+3.30%)
Aug 26, 2010 3.164 3.183 3.111 3.111 6,000 -0.06(-1.85%)
Aug 25, 2010 3.174 3.243 3.094 3.170 33,600 +0.00(+0.00%)
Aug 24, 2010 3.083 3.170 2.922 3.170 34,900 -0.01(-0.29%)
Aug 23, 2010 3.242 3.242 3.128 3.179 18,700 -0.02(-0.66%)
Aug 20, 2010 3.159 3.233 3.159 3.200 18,700 -0.07(-2.19%)
Aug 19, 2010 3.392 3.393 3.181 3.272 33,650 -0.15(-4.39%)
Aug 18, 2010 3.368 3.422 3.350 3.422 49,500 +0.05(+1.58%)
Aug 17, 2010 3.390 3.416 3.349 3.369 36,600 -0.00(-0.02%)
Aug 16, 2010 3.360 3.382 3.262 3.369 46,947 +0.06(+1.93%)
Aug 13, 2010 3.421 3.421 3.298 3.305 17,700 -0.02(-0.73%)
Aug 12, 2010 3.189 3.330 3.111 3.330 33,950 +0.02(+0.74%)
Aug 11, 2010 3.040 3.335 2.962 3.305 41,300 +0.25(+8.23%)
Aug 10, 2010 2.990 3.054 2.967 3.054 4,500 -0.06(-2.01%)
Aug 09, 2010 3.102 3.154 3.087 3.116 10,200 -0.06(-1.77%)
Aug 06, 2010 3.133 3.172 3.085 3.172 26,800 +0.13(+4.21%)
Aug 05, 2010 3.065 3.086 2.972 3.044 27,000 -0.00(-0.15%)
Aug 04, 2010 3.105 3.156 3.049 3.049 6,600 +0.02(+0.75%)
Aug 03, 2010 2.844 3.026 2.844 3.026 20,900 +0.21(+7.56%)
Jul 30, 2010 2.813 2.813 2.813 0 +0.22(+8.30%)
Jul 29, 2010 2.575 2.636 2.562 2.598 10,500 +0.02(+0.82%)
Jul 28, 2010 2.574 2.597 2.574 2.577 3,800 +0.04(+1.53%)
Jul 27, 2010 2.635 2.635 2.521 2.538 18,300 -0.10(-3.95%)
Jul 26, 2010 2.683 2.685 2.642 2.642 15,000 -0.04(-1.56%)
Jul 23, 2010 2.676 2.691 2.676 2.684 12,000 -0.02(-0.64%)
Jul 22, 2010 2.628 2.701 2.605 2.701 7,400 +0.14(+5.37%)
Jul 21, 2010 2.637 2.665 2.526 2.564 68,650 -0.08(-2.99%)
Jul 20, 2010 2.626 2.660 2.626 2.643 9,900 -0.01(-0.29%)
Jul 19, 2010 2.648 2.670 2.641 2.650 26,700 +0.00(+0.18%)
Jul 16, 2010 2.664 2.700 2.625 2.646 16,300 -0.06(-2.36%)
Jul 15, 2010 2.682 2.720 2.644 2.709 52,100 +0.00(+0.10%)
Jul 14, 2010 2.659 2.707 2.659 2.707 24,400 -0.02(-0.80%)
Jul 13, 2010 2.765 2.813 2.728 2.728 70,500 +0.03(+1.12%)
Jul 12, 2010 2.723 2.723 2.692 2.698 11,500 -0.09(-3.16%)
Jul 09, 2010 2.706 2.843 2.706 2.786 58,400 +0.06(+2.10%)
Jul 08, 2010 2.538 2.740 2.538 2.729 37,600 +0.21(+8.53%)
Jul 07, 2010 2.352 2.543 2.352 2.515 346,000 +0.25(+11.08%)
Jul 06, 2010 2.173 2.264 2.173 2.264 30,400 +0.02(+1.02%)
Jul 02, 2010 2.233 2.270 2.206 2.241 33,900 -0.12(-4.92%)
Jul 01, 2010 2.357 2.357 2.357 2.357 1,000 -0.01(-0.48%)
Jun 30, 2010 2.401 2.429 2.366 2.368 10,300 -0.02(-0.72%)
Jun 29, 2010 2.459 2.459 2.369 2.385 23,400 -0.12(-4.91%)
Jun 25, 2010 2.434 2.528 2.434 2.509 18,500 +0.11(+4.69%)
Jun 24, 2010 2.417 2.451 2.396 2.396 88,800 -0.08(-3.29%)
Jun 23, 2010 2.423 2.478 2.384 2.478 33,900 +0.07(+3.07%)
Jun 22, 2010 2.431 2.458 2.391 2.404 18,700 +0.06(+2.60%)
Jun 21, 2010 2.325 2.408 2.245 2.343 44,800 +0.19(+8.89%)
Jun 18, 2010 2.086 2.255 2.066 2.152 47,800 +0.09(+4.33%)
Jun 17, 2010 1.974 2.102 1.968 2.062 78,250 +0.13(+6.61%)
Jun 16, 2010 1.935 1.972 1.935 1.935 4,600 +0.03(+1.83%)
Jun 15, 2010 1.858 1.947 1.858 1.900 19,600 +0.05(+2.76%)
Jun 14, 2010 2.019 2.029 1.849 1.849 42,200 -0.13(-6.66%)
Jun 11, 2010 1.999 1.999 1.957 1.981 53,900 -0.02(-0.90%)
Jun 10, 2010 2.065 2.070 1.957 1.999 121,100 +0.04(+1.82%)
Jun 09, 2010 1.807 2.069 1.797 1.963 213,000 +0.24(+13.69%)
Jun 08, 2010 1.707 1.756 1.692 1.727 16,800 +0.01(+0.69%)
Jun 07, 2010 1.616 1.715 1.607 1.715 60,000 +0.13(+8.41%)
Jun 04, 2010 1.637 1.643 1.582 1.582 15,700 -0.08(-4.85%)
Jun 03, 2010 1.634 1.663 1.617 1.663 8,000 +0.03(+1.98%)
Jun 02, 2010 1.630 1.630 1.630 1.630 3,000 +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.