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 30, 2019 1.320 1.360 1.278 1.300 343,988 -0.05(-3.52%)
Sep 27, 2019 1.400 1.440 1.320 1.347 295,700 -0.06(-4.44%)
Sep 26, 2019 1.445 1.460 1.400 1.410 141,204 -0.03(-2.08%)
Sep 25, 2019 1.550 1.550 1.420 1.440 147,430 -0.07(-4.70%)
Sep 24, 2019 1.600 1.600 1.500 1.511 202,944 -0.04(-2.52%)
Sep 23, 2019 1.511 1.576 1.490 1.550 377,855 +0.07(+4.95%)
Sep 20, 2019 1.467 1.483 1.417 1.477 104,200 +0.04(+2.56%)
Sep 19, 2019 1.400 1.470 1.400 1.440 122,683 +0.04(+2.86%)
Sep 18, 2019 1.490 1.490 1.380 1.400 163,874 -0.05(-3.45%)
Sep 17, 2019 1.450 1.480 1.425 1.450 192,794 +0.02(+1.40%)
Sep 16, 2019 1.560 1.560 1.404 1.430 210,526 -0.04(-2.72%)
Sep 13, 2019 1.530 1.540 1.440 1.470 235,800 -0.06(-3.92%)
Sep 12, 2019 1.562 1.600 1.520 1.530 376,454 +0.00(+0.27%)
Sep 11, 2019 1.490 1.550 1.440 1.526 501,422 +0.10(+6.71%)
Sep 10, 2019 1.450 1.450 1.370 1.430 351,057 +0.04(+2.88%)
Sep 09, 2019 1.490 1.490 1.350 1.390 438,691 -0.10(-6.71%)
Sep 06, 2019 1.410 1.510 1.410 1.490 411,200 +0.03(+2.05%)
Sep 05, 2019 1.550 1.620 1.420 1.460 717,892 -0.18(-10.92%)
Sep 04, 2019 1.640 1.670 1.568 1.639 541,723 -0.02(-1.27%)
Sep 03, 2019 1.670 1.690 1.610 1.660 560,081 +0.06(+3.75%)
Aug 30, 2019 1.460 1.630 1.460 1.600 344,100 +0.09(+5.77%)
Aug 29, 2019 1.630 1.660 1.497 1.513 488,089 -0.12(-7.17%)
Aug 28, 2019 1.630 1.700 1.600 1.629 577,783 +0.01(+0.59%)
Aug 27, 2019 1.650 1.700 1.606 1.620 1,216,179 -0.01(-0.37%)
Aug 26, 2019 1.611 1.725 1.600 1.626 1,645,544 +0.02(+0.99%)
Aug 23, 2019 1.450 1.640 1.400 1.610 1,240,500 +0.18(+12.59%)
Aug 22, 2019 1.300 1.500 1.299 1.430 1,444,615 +0.14(+11.10%)
Aug 21, 2019 1.297 1.310 1.260 1.287 196,286 -0.00(-0.22%)
Aug 20, 2019 1.190 1.290 1.190 1.290 139,082 +0.04(+3.61%)
Aug 19, 2019 1.260 1.280 1.220 1.245 172,296 -0.02(-1.39%)
Aug 16, 2019 1.256 1.263 1.220 1.263 71,300 +0.01(+1.01%)
Aug 15, 2019 1.250 1.290 1.236 1.250 145,398 -0.03(-2.34%)
Aug 14, 2019 1.300 1.300 1.250 1.280 244,073 -0.02(-1.54%)
Aug 13, 2019 1.330 1.330 1.230 1.300 466,598 +0.01(+0.78%)
Aug 12, 2019 1.290 1.330 1.270 1.290 121,240 +0.03(+2.38%)
Aug 09, 2019 1.280 1.310 1.258 1.260 308,100 -0.02(-1.56%)
Aug 08, 2019 1.289 1.311 1.248 1.280 126,181 -0.02(-1.54%)
Aug 07, 2019 1.276 1.320 1.242 1.300 340,638 +0.11(+9.61%)
Aug 06, 2019 1.202 1.240 1.180 1.186 108,196 -0.01(-1.17%)
Aug 05, 2019 1.090 1.280 1.090 1.200 132,384 +0.03(+2.93%)
Aug 02, 2019 1.140 1.200 1.105 1.166 22,300 +0.02(+1.37%)
Aug 01, 2019 1.065 1.159 1.065 1.150 109,133 +0.05(+4.55%)
Jul 31, 2019 1.150 1.180 1.099 1.100 116,587 -0.08(-6.76%)
Jul 30, 2019 1.220 1.220 1.171 1.180 49,150 -0.02(-1.76%)
Jul 29, 2019 1.217 1.237 1.160 1.201 102,960 -0.02(-1.57%)
Jul 26, 2019 1.201 1.226 1.200 1.220 66,700 +0.02(+1.62%)
Jul 25, 2019 1.270 1.270 1.191 1.200 62,802 -0.03(-2.40%)
Jul 24, 2019 1.190 1.240 1.188 1.230 146,293 +0.04(+3.45%)
Jul 23, 2019 1.201 1.260 1.160 1.189 167,092 -0.00(-0.08%)
Jul 22, 2019 1.140 1.190 1.121 1.190 210,180 +0.05(+4.39%)
Jul 19, 2019 1.150 1.155 1.121 1.140 82,600 +0.02(+1.79%)
Jul 18, 2019 1.080 1.150 1.080 1.120 283,531 +0.02(+1.82%)
Jul 17, 2019 1.074 1.100 1.050 1.100 88,660 +0.05(+4.66%)
Jul 16, 2019 1.090 1.090 1.040 1.051 100,714 -0.03(-2.69%)
Jul 15, 2019 1.090 1.090 1.060 1.080 48,000 +0.00(+0.00%)
Jul 12, 2019 1.080 1.090 1.060 1.080 52,800 +0.01(+1.12%)
Jul 11, 2019 1.030 1.070 1.030 1.068 85,479 -0.01(-0.55%)
Jul 10, 2019 1.040 1.080 1.040 1.074 151,464 +0.03(+2.67%)
Jul 09, 2019 1.050 1.050 1.010 1.046 81,725 -0.00(-0.38%)
Jul 08, 2019 1.040 1.050 1.020 1.050 107,668 +0.05(+5.47%)
Jul 05, 2019 1.070 1.090 0.9800 0.9955 187,400 -0.08(-7.84%)
Jul 03, 2019 1.080 1.090 1.057 1.080 62,100 -0.01(-0.72%)
Jul 02, 2019 1.040 1.088 0.9967 1.088 181,147 +0.05(+4.62%)
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.