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 (%)
May 31, 2019 0.8598 0.8848 0.8515 0.8724 126,400 +0.02(+2.50%)
May 30, 2019 0.8233 0.8645 0.8233 0.8511 45,524 +0.05(+6.10%)
May 29, 2019 0.8001 0.8328 0.8000 0.8022 47,010 +0.01(+0.74%)
May 28, 2019 0.8000 0.8000 0.7810 0.7963 41,638 +0.01(+0.67%)
May 24, 2019 0.8250 0.8250 0.7900 0.7910 33,300 -0.03(-3.54%)
May 23, 2019 0.7800 0.8200 0.7517 0.8200 94,238 +0.05(+6.49%)
May 22, 2019 0.7826 0.7826 0.7632 0.7700 153,632 -0.02(-2.10%)
May 21, 2019 0.7871 0.7959 0.7775 0.7865 21,117 -0.03(-4.09%)
May 20, 2019 0.8400 0.8400 0.7780 0.8200 28,686 +0.00(+0.55%)
May 17, 2019 0.7870 0.8155 0.7870 0.8155 47,500 +0.02(+2.13%)
May 16, 2019 0.8145 0.8145 0.7772 0.7985 24,260 -0.01(-1.16%)
May 15, 2019 0.8000 0.8079 0.7825 0.8079 52,076 +0.02(+2.66%)
May 14, 2019 0.7750 0.7910 0.7750 0.7870 46,801 +0.01(+1.68%)
May 13, 2019 0.8000 0.8000 0.7700 0.7740 134,193 +0.00(+0.52%)
May 10, 2019 0.7830 0.7877 0.7700 0.7700 23,500 +0.00(+0.00%)
May 09, 2019 0.7420 0.7770 0.7420 0.7700 69,346 +0.02(+2.23%)
May 08, 2019 0.7527 0.7685 0.7527 0.7532 5,680 -0.01(-1.28%)
May 07, 2019 0.7601 0.7770 0.7601 0.7630 5,690 -0.01(-1.92%)
May 06, 2019 0.7687 0.7779 0.7519 0.7779 93,951 +0.01(+0.97%)
May 03, 2019 0.7548 0.7780 0.7548 0.7704 34,100 +0.01(+1.45%)
May 02, 2019 0.7300 0.7600 0.7300 0.7594 98,752 -0.00(-0.08%)
May 01, 2019 0.7724 0.7778 0.7547 0.7600 33,610 -0.02(-2.56%)
Apr 30, 2019 0.7700 0.7847 0.7390 0.7800 29,118 +0.02(+2.38%)
Apr 29, 2019 0.7850 0.8000 0.7534 0.7619 125,681 -0.02(-2.84%)
Apr 26, 2019 0.7500 0.8000 0.7400 0.7842 69,300 +0.02(+3.13%)
Apr 25, 2019 0.7612 0.7760 0.7400 0.7604 81,648 +0.01(+1.78%)
Apr 24, 2019 0.7605 0.7700 0.7370 0.7471 126,078 +0.00(+0.09%)
Apr 23, 2019 0.8000 0.8000 0.7464 0.7464 135,623 -0.05(-6.70%)
Apr 22, 2019 0.8080 0.8220 0.7962 0.8000 38,915 -0.00(-0.31%)
Apr 18, 2019 0.8450 0.8450 0.8010 0.8025 61,300 -0.02(-2.73%)
Apr 17, 2019 0.8550 0.8608 0.8204 0.8250 61,162 -0.02(-2.87%)
Apr 16, 2019 0.8500 0.8645 0.8410 0.8494 106,511 -0.02(-2.70%)
Apr 15, 2019 0.8781 0.8800 0.8550 0.8730 84,861 -0.01(-0.76%)
Apr 12, 2019 0.8685 0.8800 0.8650 0.8797 39,500 +0.00(+0.34%)
Apr 11, 2019 0.8780 0.9020 0.8750 0.8767 47,075 -0.01(-1.38%)
Apr 10, 2019 0.9230 0.9230 0.8810 0.8890 16,100 -0.02(-2.31%)
Apr 09, 2019 0.8790 0.9188 0.8790 0.9100 24,400 +0.03(+3.05%)
Apr 08, 2019 0.8795 0.8969 0.8610 0.8831 61,997 +0.01(+1.66%)
Apr 05, 2019 0.8877 0.8877 0.8569 0.8687 117,700 -0.02(-2.24%)
Apr 04, 2019 0.8872 0.8963 0.8611 0.8886 88,360 -0.00(-0.04%)
Apr 03, 2019 0.8920 0.8920 0.8600 0.8890 19,984 -0.00(-0.18%)
Apr 02, 2019 0.8785 0.9050 0.8633 0.8906 101,464 +0.00(+0.27%)
Apr 01, 2019 0.9165 0.9326 0.8882 0.8882 112,771 -0.04(-4.60%)
Mar 29, 2019 0.9280 0.9619 0.9280 0.9310 70,900 -0.00(-0.23%)
Mar 28, 2019 0.9720 0.9720 0.9321 0.9331 81,143 -0.06(-5.64%)
Mar 27, 2019 0.9625 0.9889 0.9625 0.9889 14,400 -0.00(-0.31%)
Mar 26, 2019 0.9700 0.9920 0.9700 0.9920 48,780 +0.01(+1.05%)
Mar 25, 2019 0.9791 0.9890 0.9669 0.9817 40,163 +0.00(+0.17%)
Mar 22, 2019 0.9660 0.9956 0.9660 0.9800 28,300 -0.01(-1.01%)
Mar 21, 2019 1.000 1.010 0.9799 0.9900 48,728 -0.02(-1.58%)
Mar 20, 2019 1.040 1.050 0.9900 1.006 60,579 -0.03(-2.65%)
Mar 19, 2019 1.000 1.060 0.9983 1.033 42,029 +0.03(+3.23%)
Mar 18, 2019 1.030 1.030 1.001 1.001 19,685 -0.02(-1.77%)
Mar 15, 2019 1.000 1.020 1.000 1.019 12,200 +0.02(+1.75%)
Mar 14, 2019 1.016 1.016 0.9850 1.002 18,960 -0.02(-1.81%)
Mar 13, 2019 1.000 1.020 1.000 1.020 55,245 +0.01(+1.05%)
Mar 12, 2019 1.000 1.009 0.9800 1.009 46,284 +0.02(+1.93%)
Mar 11, 2019 1.012 1.012 0.9825 0.9903 81,529 -0.02(-1.95%)
Mar 08, 2019 0.9739 1.010 0.9739 1.010 106,100 +0.04(+4.12%)
Mar 07, 2019 1.000 1.000 0.9500 0.9700 193,143 -0.03(-3.00%)
Mar 06, 2019 1.020 1.020 0.9993 1.000 25,090 -0.03(-2.91%)
Mar 05, 2019 1.015 1.030 1.000 1.030 60,103 +0.01(+0.98%)
Mar 04, 2019 1.075 1.075 0.9962 1.020 146,214 -0.03(-2.86%)
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.