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, 2017 1.380 1.400 1.326 1.361 66,191 -0.03(-2.09%)
May 30, 2017 1.420 1.420 1.359 1.390 133,669 -0.03(-2.11%)
May 26, 2017 1.360 1.439 1.360 1.420 102,337 +0.06(+4.51%)
May 25, 2017 1.310 1.360 1.290 1.359 130,605 +0.02(+1.54%)
May 24, 2017 1.369 1.390 1.300 1.338 155,136 -0.03(-2.33%)
May 23, 2017 1.440 1.450 1.330 1.370 122,367 -0.05(-3.52%)
May 22, 2017 1.430 1.480 1.390 1.420 102,495 -0.03(-2.07%)
May 19, 2017 1.423 1.470 1.420 1.450 39,702 +0.02(+1.40%)
May 18, 2017 1.443 1.460 1.420 1.430 73,173 -0.02(-1.38%)
May 17, 2017 1.434 1.468 1.430 1.450 206,577 +0.02(+1.40%)
May 16, 2017 1.414 1.431 1.385 1.430 147,846 +0.03(+2.14%)
May 15, 2017 1.380 1.410 1.350 1.400 391,409 +0.07(+5.26%)
May 12, 2017 1.354 1.412 1.310 1.330 177,987 -0.01(-0.75%)
May 11, 2017 1.292 1.340 1.292 1.340 278,707 +0.07(+5.59%)
May 10, 2017 1.231 1.270 1.210 1.269 60,659 +0.06(+5.30%)
May 09, 2017 1.180 1.240 1.143 1.205 80,153 +0.02(+1.43%)
May 08, 2017 1.185 1.200 1.170 1.188 74,113 +0.01(+1.24%)
May 05, 2017 1.130 1.198 1.121 1.173 95,053 +0.03(+2.94%)
May 04, 2017 1.177 1.200 1.120 1.140 444,735 -0.07(-5.79%)
May 03, 2017 1.228 1.249 1.199 1.210 76,638 -0.03(-2.22%)
May 02, 2017 1.223 1.258 1.220 1.238 92,056 +0.01(+0.45%)
May 01, 2017 1.260 1.270 1.220 1.232 97,875 -0.03(-2.23%)
Apr 28, 2017 1.220 1.288 1.220 1.260 269,157 +0.04(+3.20%)
Apr 27, 2017 1.247 1.260 1.200 1.221 119,927 -0.01(-0.74%)
Apr 26, 2017 1.215 1.240 1.190 1.230 253,708 -0.01(-0.40%)
Apr 25, 2017 1.260 1.270 1.200 1.235 206,164 -0.05(-3.80%)
Apr 24, 2017 1.266 1.300 1.240 1.284 247,269 +0.01(+1.09%)
Apr 21, 2017 1.300 1.300 1.250 1.270 112,600 -0.02(-1.55%)
Apr 20, 2017 1.262 1.310 1.262 1.290 40,131 +0.02(+1.45%)
Apr 19, 2017 1.310 1.310 1.270 1.272 178,655 -0.04(-2.94%)
Apr 18, 2017 1.310 1.330 1.290 1.310 147,561 +0.00(+0.00%)
Apr 17, 2017 1.311 1.359 1.306 1.310 270,977 -0.00(-0.15%)
Apr 13, 2017 1.288 1.324 1.247 1.312 206,623 +0.02(+1.74%)
Apr 12, 2017 1.279 1.327 1.267 1.290 231,198 -0.01(-0.81%)
Apr 11, 2017 1.285 1.320 1.270 1.300 290,759 +0.04(+3.17%)
Apr 10, 2017 1.266 1.280 1.237 1.260 345,249 -0.01(-0.79%)
Apr 07, 2017 1.300 1.330 1.240 1.270 823,064 +0.00(+0.00%)
Apr 06, 2017 1.149 1.320 1.120 1.270 1,051,891 +0.12(+10.42%)
Apr 05, 2017 1.155 1.170 1.130 1.150 77,117 -0.01(-0.84%)
Apr 04, 2017 1.170 1.189 1.160 1.160 69,726 +0.00(+0.00%)
Apr 03, 2017 1.131 1.180 1.130 1.160 75,924 +0.00(+0.00%)
Mar 31, 2017 1.150 1.180 1.140 1.160 182,992 +0.00(+0.00%)
Mar 30, 2017 1.190 1.200 1.157 1.160 123,222 -0.01(-1.10%)
Mar 29, 2017 1.105 1.190 1.090 1.173 238,778 +0.05(+4.72%)
Mar 28, 2017 1.090 1.129 1.080 1.120 202,421 +0.00(+0.01%)
Mar 27, 2017 1.121 1.140 1.090 1.120 228,757 +0.01(+0.89%)
Mar 24, 2017 1.080 1.120 1.080 1.110 228,889 +0.01(+0.91%)
Mar 23, 2017 1.118 1.139 1.080 1.100 203,178 -0.03(-2.57%)
Mar 22, 2017 1.140 1.160 1.100 1.129 257,881 -0.01(-0.96%)
Mar 21, 2017 1.030 1.140 1.020 1.140 1,106,909 +0.13(+13.35%)
Mar 20, 2017 1.005 1.030 0.9965 1.006 79,782 +0.01(+1.27%)
Mar 17, 2017 1.010 1.020 0.9709 0.9931 71,659 -0.02(-2.21%)
Mar 16, 2017 1.030 1.046 1.000 1.016 130,869 +0.03(+3.16%)
Mar 15, 2017 0.9551 1.010 0.9267 0.9844 206,509 +0.03(+3.37%)
Mar 14, 2017 0.9700 0.9972 0.9379 0.9524 72,245 -0.01(-1.16%)
Mar 13, 2017 0.9787 1.010 0.9534 0.9635 146,552 +0.01(+0.91%)
Mar 10, 2017 0.9180 0.9627 0.9155 0.9548 76,939 +0.03(+3.65%)
Mar 09, 2017 0.9100 0.9440 0.9100 0.9212 72,565 -0.00(-0.32%)
Mar 08, 2017 0.9400 0.9400 0.9173 0.9242 24,793 -0.01(-0.63%)
Mar 07, 2017 0.9750 0.9750 0.9217 0.9301 92,912 -0.05(-4.99%)
Mar 06, 2017 1.030 1.030 0.9700 0.9789 75,549 -0.00(-0.11%)
Mar 03, 2017 1.000 1.029 0.9800 0.9800 261,185 -0.02(-2.00%)
Mar 02, 2017 1.050 1.050 1.000 1.000 269,359 -0.06(-5.22%)
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.