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 (%)
Sep 28, 2018 0.9324 0.9404 0.9259 0.9259 5,000 -0.01(-1.50%)
Sep 27, 2018 0.9200 0.9422 0.9200 0.9400 28,850 -0.01(-0.68%)
Sep 26, 2018 0.9714 0.9722 0.9385 0.9464 31,524 -0.02(-1.91%)
Sep 25, 2018 0.9425 0.9925 0.9425 0.9648 52,611 +0.03(+3.15%)
Sep 24, 2018 0.9450 0.9598 0.9211 0.9353 61,226 -0.01(-1.23%)
Sep 21, 2018 0.9275 0.9556 0.9205 0.9469 56,700 +0.01(+1.52%)
Sep 20, 2018 0.9691 0.9799 0.9251 0.9327 64,724 -0.02(-1.82%)
Sep 19, 2018 0.9702 0.9900 0.9500 0.9500 152,503 -0.01(-1.51%)
Sep 18, 2018 0.9500 0.9786 0.9500 0.9646 54,330 -0.03(-2.92%)
Sep 17, 2018 0.9600 1.020 0.9600 0.9936 89,217 +0.00(+0.01%)
Sep 14, 2018 0.9868 0.9935 0.9800 0.9935 13,200 +0.02(+1.90%)
Sep 13, 2018 1.010 1.020 0.9676 0.9750 24,706 -0.04(-3.47%)
Sep 12, 2018 0.9874 1.010 0.9668 1.010 134,190 +0.02(+1.94%)
Sep 11, 2018 0.9980 0.9980 0.9554 0.9908 66,859 -0.01(-0.73%)
Sep 10, 2018 1.007 1.030 0.9981 0.9981 48,595 +0.00(+0.02%)
Sep 07, 2018 1.020 1.040 0.9864 0.9979 33,500 -0.02(-2.17%)
Sep 06, 2018 1.026 1.030 1.020 1.020 93,887 -0.02(-1.92%)
Sep 05, 2018 1.030 1.040 1.013 1.040 94,789 +0.02(+1.82%)
Sep 04, 2018 1.025 1.040 1.000 1.021 53,082 -0.04(-3.64%)
Aug 31, 2018 1.060 1.060 1.060 0 +0.02(+1.92%)
Aug 30, 2018 1.070 1.070 1.010 1.040 25,037 -0.03(-2.96%)
Aug 29, 2018 1.056 1.072 1.030 1.072 82,774 +0.01(+1.10%)
Aug 28, 2018 1.110 1.110 1.050 1.060 25,319 -0.06(-5.36%)
Aug 27, 2018 1.083 1.150 1.080 1.120 115,910 +0.03(+3.09%)
Aug 24, 2018 1.070 1.110 1.070 1.086 81,000 +0.03(+2.61%)
Aug 23, 2018 1.060 1.060 1.030 1.059 40,603 -0.02(-1.95%)
Aug 22, 2018 1.110 1.121 1.071 1.080 60,716 -0.03(-2.71%)
Aug 21, 2018 1.170 1.170 1.050 1.110 82,037 +0.00(+0.05%)
Aug 20, 2018 1.000 1.150 0.9752 1.109 266,317 +0.16(+16.77%)
Aug 17, 2018 0.8791 0.9552 0.8700 0.9501 134,600 +0.08(+9.21%)
Aug 16, 2018 0.9000 0.9000 0.8468 0.8700 151,351 -0.01(-1.16%)
Aug 15, 2018 0.8795 0.8997 0.8708 0.8802 190,555 -0.04(-4.74%)
Aug 14, 2018 0.9781 0.9899 0.9162 0.9240 146,867 -0.04(-3.75%)
Aug 13, 2018 1.030 1.030 0.9572 0.9600 207,066 -0.08(-7.69%)
Aug 10, 2018 1.033 1.050 1.000 1.040 186,400 -0.01(-0.61%)
Aug 09, 2018 1.080 1.080 1.046 1.046 144,025 -0.04(-4.00%)
Aug 08, 2018 1.090 1.090 1.071 1.090 48,465 +0.01(+0.55%)
Aug 07, 2018 1.110 1.113 1.084 1.084 21,490 -0.01(-0.56%)
Aug 06, 2018 1.105 1.120 1.060 1.090 41,758 -0.02(-1.90%)
Aug 03, 2018 1.120 1.150 1.110 1.111 70,600 +0.01(+1.02%)
Aug 02, 2018 1.110 1.125 1.090 1.100 67,563 -0.01(-0.90%)
Aug 01, 2018 1.120 1.140 1.098 1.110 40,434 -0.01(-0.89%)
Jul 31, 2018 1.110 1.120 1.090 1.120 42,392 -0.01(-0.85%)
Jul 30, 2018 1.160 1.170 1.100 1.130 63,650 -0.03(-2.62%)
Jul 27, 2018 1.156 1.160 1.140 1.160 45,500 +0.01(+0.87%)
Jul 26, 2018 1.160 1.164 1.150 1.150 21,871 -0.02(-1.71%)
Jul 25, 2018 1.153 1.170 1.150 1.170 33,617 +0.02(+1.74%)
Jul 24, 2018 1.173 1.173 1.140 1.150 44,042 -0.02(-1.71%)
Jul 23, 2018 1.155 1.176 1.150 1.170 31,166 +0.01(+0.69%)
Jul 20, 2018 1.160 1.190 1.160 1.162 48,232 +0.02(+1.93%)
Jul 19, 2018 1.150 1.160 1.130 1.140 77,248 -0.01(-0.87%)
Jul 18, 2018 1.170 1.170 1.150 1.150 50,168 -0.01(-0.86%)
Jul 17, 2018 1.177 1.190 1.130 1.160 54,010 -0.01(-0.94%)
Jul 16, 2018 1.210 1.210 1.160 1.171 75,250 +0.00(+0.09%)
Jul 13, 2018 1.165 1.206 1.157 1.170 26,397 -0.01(-0.96%)
Jul 12, 2018 1.222 1.180 1.181 57,112 -0.04(-3.35%)
Jul 11, 2018 1.229 1.240 1.200 1.222 46,703 +0.00(+0.19%)
Jul 10, 2018 1.240 1.250 1.220 1.220 12,605 +0.00(+0.00%)
Jul 09, 2018 1.225 1.280 1.220 1.220 37,101 -0.02(-1.61%)
Jul 06, 2018 1.250 1.257 1.230 1.240 41,200 +0.03(+2.73%)
Jul 05, 2018 1.205 1.230 1.190 1.207 72,625 -0.00(-0.25%)
Jul 03, 2018 1.210 1.210 1.210 0 +0.08(+7.46%)
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.