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, 2015 0.2580 0.2600 0.2514 0.2514 54,850 -0.00(-1.68%)
Aug 28, 2015 0.2574 0.2598 0.2557 0.2557 26,000 +0.01(+4.37%)
Aug 27, 2015 0.2598 0.2598 0.2439 0.2450 61,250 -0.00(-0.97%)
Aug 26, 2015 0.2626 0.2626 0.2474 0.2474 13,600 -0.02(-6.61%)
Aug 25, 2015 0.2648 0.2664 0.2647 0.2649 3,422 -0.01(-3.57%)
Aug 24, 2015 0.2800 0.2824 0.2706 0.2747 41,300 -0.01(-3.27%)
Aug 21, 2015 0.3010 0.3010 0.2840 0.2840 25,800 -0.01(-2.74%)
Aug 20, 2015 0.2958 0.3013 0.2920 0.2920 9,000 +0.00(+1.21%)
Aug 19, 2015 0.2885 0.2885 0.2885 0.2885 7,800 +0.01(+3.04%)
Aug 18, 2015 0.2906 0.2906 0.2772 0.2800 26,897 -0.01(-2.78%)
Aug 17, 2015 0.3007 0.3007 0.2880 0.2880 6,800 -0.00(-0.69%)
Aug 14, 2015 0.3080 0.3080 0.2900 0.2900 12,500 -0.01(-3.43%)
Aug 13, 2015 0.2969 0.3057 0.2950 0.3003 39,116 -0.01(-3.13%)
Aug 12, 2015 0.3024 0.3100 0.2962 0.3100 21,650 +0.02(+5.66%)
Aug 11, 2015 0.2930 0.2945 0.2900 0.2934 18,500 -0.01(-1.87%)
Aug 10, 2015 0.2830 0.3087 0.2830 0.2990 33,750 +0.01(+4.00%)
Aug 07, 2015 0.2720 0.2952 0.2720 0.2875 67,654 -0.00(-0.55%)
Aug 06, 2015 0.2891 0.2891 0.2891 0.2891 700 +0.02(+7.31%)
Aug 05, 2015 0.2850 0.2850 0.2655 0.2694 14,500 -0.02(-8.40%)
Aug 04, 2015 0.2951 0.2951 0.2917 0.2941 123,000 +0.02(+8.93%)
Aug 03, 2015 0.2700 0.2700 0.2700 0.2700 9,746 -0.03(-9.64%)
Jul 31, 2015 0.2750 0.2991 0.2750 0.2988 8,300 +0.00(+1.05%)
Jul 30, 2015 0.2957 0.2957 0.2957 0.2957 300 -0.00(-1.10%)
Jul 28, 2015 0.2990 0.2990 0.2990 0 +0.02(+9.08%)
Jul 27, 2015 0.3020 0.3031 0.2741 0.2741 16,400 -0.02(-7.08%)
Jul 24, 2015 0.2750 0.2950 0.2524 0.2950 30,000 +0.00(+1.24%)
Jul 23, 2015 0.3000 0.3000 0.2914 0.2914 3,500 -0.01(-3.86%)
Jul 22, 2015 0.3125 0.3178 0.3010 0.3031 50,610 -0.01(-4.32%)
Jul 21, 2015 0.3367 0.3367 0.3168 0.3168 18,700 -0.01(-4.41%)
Jul 20, 2015 0.3560 0.3560 0.3179 0.3314 34,200 -0.02(-6.96%)
Jul 17, 2015 0.3500 0.3562 0.3405 0.3562 40,744 -0.00(-1.36%)
Jul 15, 2015 0.3611 0.3611 0.3611 0 -0.02(-5.05%)
Jul 14, 2015 0.3801 0.3841 0.3669 0.3803 76,098 +0.00(+1.14%)
Jul 13, 2015 0.3750 0.3760 0.3626 0.3760 3,050 +0.01(+1.62%)
Jul 10, 2015 0.3700 0.3700 0.3693 0.3700 19,310 +0.00(+0.00%)
Jul 09, 2015 0.3700 0.3700 0.3700 0.3700 3,705 +0.00(+0.00%)
Jul 08, 2015 0.3763 0.3763 0.3700 0.3700 9,095 +0.01(+2.49%)
Jul 07, 2015 0.3670 0.3670 0.3530 0.3610 17,299 -0.01(-2.90%)
Jul 06, 2015 0.3674 0.3800 0.3674 0.3718 14,400 +0.00(+0.49%)
Jul 02, 2015 0.3700 0.3700 0.3700 0 +0.03(+9.05%)
Jun 30, 2015 0.3393 0.3393 0.3393 0 +0.01(+2.45%)
Jun 25, 2015 0.3312 0.3312 0.3312 0 -0.01(-2.27%)
Jun 23, 2015 0.3389 0.3389 0.3389 0 +0.00(+1.06%)
Jun 22, 2015 0.3400 0.3400 0.3295 0.3353 35,804 -0.00(-1.37%)
Jun 19, 2015 0.3433 0.3433 0.3400 0.3400 47,770 +0.00(+0.00%)
Jun 18, 2015 0.3400 0.3400 0.3380 0.3400 15,000 +0.00(+1.19%)
Jun 17, 2015 0.3200 0.3360 0.3150 0.3360 68,675 +0.02(+5.76%)
Jun 16, 2015 0.3220 0.3294 0.3177 0.3177 76,500 +0.00(+0.22%)
Jun 15, 2015 0.3350 0.3350 0.3124 0.3170 18,900 -0.01(-4.08%)
Jun 12, 2015 0.3300 0.3400 0.3300 0.3305 67,200 -0.00(-1.34%)
Jun 10, 2015 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Jun 09, 2015 0.3445 0.3500 0.3400 0.3400 64,424 +0.00(+0.27%)
Jun 08, 2015 0.3440 0.3440 0.3391 0.3391 12,000 +0.02(+5.97%)
Jun 05, 2015 0.3200 0.3300 0.3200 0.3200 31,830 -0.00(-0.71%)
Jun 04, 2015 0.3257 0.3257 0.3223 0.3223 6,900 -0.01(-2.33%)
Jun 03, 2015 0.3400 0.3400 0.3200 0.3300 36,800 -0.02(-5.17%)
Jun 02, 2015 0.3310 0.3520 0.3310 0.3480 44,300 +0.02(+6.29%)
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.