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, 2022 0.7783 0.8200 0.7783 0.8040 241,292 +0.04(+5.79%)
Sep 29, 2022 0.7393 0.7690 0.7203 0.7600 61,094 +0.01(+1.33%)
Sep 28, 2022 0.6565 0.7558 0.6530 0.7500 269,970 +0.07(+10.77%)
Sep 27, 2022 0.7003 0.7003 0.6700 0.6771 28,764 -0.00(-0.04%)
Sep 26, 2022 0.7000 0.7138 0.6753 0.6774 153,732 -0.04(-6.10%)
Sep 23, 2022 0.7667 0.7667 0.7057 0.7214 49,826 -0.05(-6.93%)
Sep 22, 2022 0.7701 0.7789 0.7653 0.7751 25,208 -0.01(-1.71%)
Sep 21, 2022 0.7630 0.7999 0.7387 0.7886 122,081 +0.05(+6.28%)
Sep 20, 2022 0.7619 0.7621 0.7329 0.7420 36,942 -0.03(-3.47%)
Sep 19, 2022 0.7397 0.7751 0.7366 0.7687 36,108 -0.00(-0.17%)
Sep 16, 2022 0.7200 0.7700 0.7200 0.7700 70,100 +0.04(+5.06%)
Sep 15, 2022 0.7350 0.7534 0.7225 0.7329 138,571 -0.01(-1.17%)
Sep 14, 2022 0.7600 0.7639 0.7416 0.7416 6,057 +0.02(+3.00%)
Sep 13, 2022 0.7800 0.7824 0.7096 0.7200 302,752 -0.07(-8.40%)
Sep 12, 2022 0.8600 0.8600 0.7622 0.7860 370,764 -0.06(-6.96%)
Sep 09, 2022 0.8299 0.8448 0.8164 0.8448 48,555 +0.06(+7.03%)
Sep 08, 2022 0.7803 0.7995 0.7803 0.7893 151,480 +0.01(+1.19%)
Sep 07, 2022 0.7500 0.7990 0.7500 0.7800 92,480 +0.02(+2.58%)
Sep 06, 2022 0.7700 0.8066 0.7600 0.7604 228,423 -0.06(-7.27%)
Sep 02, 2022 0.7500 0.8200 0.7500 0.8200 88,193 +0.05(+6.87%)
Sep 01, 2022 0.8000 0.8000 0.7562 0.7673 209,856 -0.05(-5.69%)
Aug 31, 2022 0.8270 0.8486 0.8073 0.8136 71,025 -0.03(-4.02%)
Aug 30, 2022 0.8525 0.8639 0.8400 0.8477 87,301 -0.00(-0.34%)
Aug 29, 2022 0.8945 0.8945 0.8500 0.8506 174,224 -0.03(-3.34%)
Aug 26, 2022 0.9000 0.9000 0.8692 0.8800 85,642 -0.02(-2.69%)
Aug 25, 2022 0.8610 0.9100 0.8610 0.9043 32,174 -0.00(-0.17%)
Aug 24, 2022 0.8975 0.9058 0.8853 0.9058 21,198 +0.03(+3.52%)
Aug 23, 2022 0.8500 0.9100 0.8500 0.8750 32,065 +0.02(+1.97%)
Aug 22, 2022 0.8609 0.8718 0.8436 0.8581 50,396 -0.01(-1.03%)
Aug 19, 2022 0.9015 0.9015 0.8553 0.8670 9,170 -0.03(-3.33%)
Aug 18, 2022 0.9500 0.9500 0.8706 0.8969 51,725 -0.00(-0.52%)
Aug 17, 2022 0.9000 0.9188 0.8876 0.9016 309,106 -0.02(-2.09%)
Aug 16, 2022 0.9200 0.9399 0.9108 0.9208 244,726 +0.01(+1.19%)
Aug 15, 2022 0.9101 0.9264 0.9047 0.9100 41,382 -0.02(-2.52%)
Aug 12, 2022 0.9000 0.9339 0.9000 0.9335 94,981 +0.04(+4.27%)
Aug 11, 2022 0.9393 0.9393 0.8901 0.8953 36,106 -0.02(-2.53%)
Aug 10, 2022 0.9430 0.9430 0.9043 0.9185 28,766 +0.01(+1.17%)
Aug 09, 2022 0.9100 0.9155 0.8980 0.9079 25,111 -0.01(-0.70%)
Aug 08, 2022 0.8800 0.9234 0.8800 0.9143 55,902 +0.01(+1.59%)
Aug 05, 2022 0.8800 0.9000 0.8800 0.9000 43,088 -0.03(-2.79%)
Aug 04, 2022 0.9200 0.9484 0.9200 0.9258 52,190 +0.01(+0.63%)
Aug 03, 2022 0.9138 0.9200 0.8990 0.9200 37,490 +0.01(+0.89%)
Aug 02, 2022 0.9238 0.9500 0.9050 0.9119 102,112 -0.01(-0.88%)
Aug 01, 2022 0.8715 0.9494 0.8431 0.9200 47,079 -0.01(-0.85%)
Jul 29, 2022 0.9143 0.9300 0.8900 0.9279 207,439 +0.00(+0.31%)
Jul 28, 2022 0.8700 0.9300 0.8600 0.9250 360,561 +0.07(+8.70%)
Jul 27, 2022 0.7995 0.8510 0.7879 0.8510 20,506 +0.04(+4.80%)
Jul 26, 2022 0.7669 0.8172 0.7669 0.8120 73,686 +0.04(+5.28%)
Jul 25, 2022 0.7581 0.8000 0.7363 0.7713 97,971 -0.01(-1.32%)
Jul 22, 2022 0.7975 0.8051 0.7588 0.7816 250,612 +0.00(+0.27%)
Jul 21, 2022 0.7792 0.7959 0.7513 0.7795 54,775 +0.01(+1.00%)
Jul 20, 2022 0.7757 0.7921 0.7583 0.7718 97,296 -0.02(-2.56%)
Jul 19, 2022 0.7660 0.8000 0.7660 0.7921 33,771 +0.03(+3.62%)
Jul 18, 2022 0.7700 0.7820 0.7450 0.7644 102,374 +0.02(+2.60%)
Jul 15, 2022 0.7650 0.7650 0.7265 0.7450 165,906 -0.01(-1.10%)
Jul 14, 2022 0.7780 0.7780 0.7131 0.7533 112,221 -0.03(-4.20%)
Jul 13, 2022 0.7000 0.7937 0.7000 0.7863 308,303 +0.04(+5.54%)
Jul 12, 2022 0.7209 0.7555 0.7209 0.7450 86,266 +0.01(+1.89%)
Jul 11, 2022 0.7510 0.7681 0.7254 0.7312 140,234 -0.03(-4.17%)
Jul 08, 2022 0.7700 0.7856 0.7630 0.7630 100,813 -0.03(-4.05%)
Jul 07, 2022 0.7560 0.8008 0.7560 0.7952 277,703 +0.03(+3.27%)
Jul 06, 2022 0.7965 0.8085 0.7500 0.7700 242,160 -0.03(-3.75%)
Jul 05, 2022 0.8500 0.8500 0.7587 0.8000 544,991 -0.06(-6.98%)
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.