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 28, 2010 1.663 1.667 1.639 1.654 9,100 -0.04(-2.36%)
May 27, 2010 1.660 1.704 1.660 1.694 23,400 +0.04(+2.18%)
May 26, 2010 1.683 1.700 1.649 1.658 48,700 +0.05(+3.05%)
May 25, 2010 1.580 1.640 1.562 1.609 21,600 -0.02(-1.42%)
May 21, 2010 1.632 1.632 1.632 0 -0.02(-0.94%)
May 20, 2010 1.586 1.668 1.578 1.647 19,300 +0.02(+1.52%)
May 19, 2010 1.657 1.665 1.610 1.623 30,200 -0.06(-3.74%)
May 18, 2010 1.664 1.688 1.659 1.686 3,800 -0.02(-1.13%)
May 17, 2010 1.796 1.796 1.631 1.705 9,600 -0.06(-3.33%)
May 14, 2010 1.819 1.839 1.725 1.764 58,500 -0.08(-4.50%)
May 13, 2010 1.899 1.899 1.835 1.847 77,100 -0.01(-0.35%)
May 12, 2010 1.859 1.864 1.737 1.853 80,600 +0.05(+2.72%)
May 11, 2010 1.886 1.886 1.804 1.804 138,000 -0.03(-1.57%)
May 10, 2010 1.825 1.854 1.815 1.833 40,900 +0.18(+11.17%)
May 07, 2010 1.573 1.659 1.534 1.649 43,000 +0.06(+3.67%)
May 06, 2010 1.719 1.732 1.583 1.591 35,300 -0.17(-9.45%)
May 05, 2010 1.621 1.790 1.621 1.757 115,900 +0.17(+10.47%)
May 04, 2010 1.339 1.602 1.339 1.590 57,200 +0.24(+17.38%)
May 03, 2010 1.373 1.390 1.343 1.355 10,800 +0.02(+1.35%)
Apr 30, 2010 1.371 1.371 1.337 1.337 2,800 -0.03(-1.89%)
Apr 29, 2010 1.354 1.365 1.330 1.363 42,900 +0.01(+0.93%)
Apr 28, 2010 1.333 1.360 1.333 1.350 11,200 +0.10(+8.22%)
Apr 27, 2010 1.351 1.351 1.248 1.248 19,600 -0.04(-3.21%)
Apr 26, 2010 1.339 1.339 1.289 1.289 3,000 -0.01(-0.84%)
Apr 23, 2010 1.328 1.328 1.282 1.300 32,100 -0.03(-2.09%)
Apr 22, 2010 1.310 1.328 1.310 1.328 4,000 +0.00(+0.08%)
Apr 21, 2010 1.320 1.327 1.320 1.327 3,200 +0.04(+3.47%)
Apr 20, 2010 1.300 1.300 1.231 1.282 10,800 -0.04(-2.88%)
Apr 19, 2010 1.377 1.377 1.320 1.320 17,000 -0.09(-6.42%)
Apr 16, 2010 1.443 1.443 1.411 1.411 2,400 -0.04(-2.70%)
Apr 15, 2010 1.399 1.450 1.399 1.450 7,900 +0.04(+2.74%)
Apr 14, 2010 1.403 1.423 1.403 1.411 92,300 +0.01(+1.06%)
Apr 13, 2010 1.385 1.397 1.361 1.397 11,200 -0.00(-0.03%)
Apr 12, 2010 1.397 1.397 1.397 1.397 1,000 -0.02(-1.22%)
Apr 09, 2010 1.323 1.415 1.323 1.414 114,700 +0.08(+5.86%)
Apr 08, 2010 1.300 1.356 1.300 1.336 18,500 -0.05(-3.74%)
Apr 07, 2010 1.378 1.393 1.378 1.388 4,900 -0.00(-0.17%)
Apr 06, 2010 1.371 1.390 1.371 1.390 8,100 -0.02(-1.17%)
Apr 05, 2010 1.403 1.414 1.403 1.407 10,400 +0.04(+2.81%)
Apr 01, 2010 1.368 1.368 1.368 0 +0.05(+3.56%)
Mar 31, 2010 1.321 1.321 1.321 1.321 5,000 -0.03(-2.00%)
Mar 30, 2010 1.348 1.348 1.348 1.348 1,000 +0.01(+0.42%)
Mar 29, 2010 1.301 1.361 1.301 1.342 3,800 -0.01(-0.49%)
Mar 26, 2010 1.333 1.370 1.290 1.349 10,800 +0.01(+0.84%)
Mar 25, 2010 1.316 1.373 1.273 1.338 218,400 +0.06(+4.52%)
Mar 24, 2010 1.265 1.301 1.259 1.280 24,500 -0.06(-4.70%)
Mar 23, 2010 1.308 1.343 1.257 1.343 97,200 +0.09(+6.95%)
Mar 22, 2010 1.206 1.256 1.206 1.256 43,800 +0.00(+0.19%)
Mar 18, 2010 1.253 1.253 1.253 1.253 0 -0.06(-4.91%)
Mar 17, 2010 1.297 1.318 1.255 1.318 49,700 +0.03(+2.04%)
Mar 16, 2010 1.261 1.341 1.261 1.292 7,800 +0.01(+1.06%)
Mar 12, 2010 1.278 1.278 1.278 1.278 0 -0.00(-0.05%)
Mar 11, 2010 1.166 1.310 1.137 1.279 35,700 +0.14(+12.22%)
Mar 10, 2010 1.139 1.139 1.139 1.139 2,000 -0.03(-2.74%)
Mar 09, 2010 1.140 1.172 1.140 1.171 5,800 -0.00(-0.17%)
Mar 05, 2010 1.173 1.173 1.173 1.173 0 +0.03(+2.57%)
Mar 04, 2010 1.132 1.175 1.132 1.144 4,100 +0.02(+1.82%)
Mar 03, 2010 1.115 1.124 1.115 1.124 6,000 +0.02(+2.12%)
Mar 02, 2010 1.098 1.100 1.097 1.100 13,400 +0.02(+1.44%)
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.