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, 2018 1.265 1.310 1.250 1.270 37,287 +0.00(+0.00%)
May 30, 2018 1.270 1.300 1.250 1.270 137,020 +0.00(+0.16%)
May 29, 2018 1.305 1.305 1.260 1.268 75,187 -0.02(-1.71%)
May 25, 2018 1.290 1.290 1.290 0 -0.05(-3.73%)
May 24, 2018 1.390 1.390 1.340 1.340 15,759 -0.04(-2.90%)
May 23, 2018 1.350 1.380 1.310 1.380 27,410 +0.01(+0.86%)
May 22, 2018 1.318 1.380 1.310 1.368 85,448 +0.08(+6.07%)
May 21, 2018 1.260 1.340 1.260 1.290 38,161 -0.05(-3.73%)
May 18, 2018 1.340 1.379 1.281 1.340 75,147 -0.01(-0.74%)
May 17, 2018 1.210 1.350 1.210 1.350 110,183 +0.09(+7.11%)
May 16, 2018 1.230 1.270 1.230 1.260 71,606 +0.01(+1.07%)
May 15, 2018 1.250 1.270 1.240 1.247 68,821 -0.05(-4.08%)
May 14, 2018 1.290 1.330 1.290 1.300 15,680 -0.02(-1.52%)
May 11, 2018 1.380 1.380 1.310 1.320 71,852 -0.04(-2.94%)
May 10, 2018 1.316 1.360 1.310 1.360 57,216 +0.06(+4.62%)
May 09, 2018 1.281 1.300 1.260 1.300 115,198 +0.02(+1.95%)
May 08, 2018 1.245 1.300 1.245 1.275 38,299 -0.01(-1.16%)
May 07, 2018 1.290 1.290 1.250 1.290 25,279 +0.02(+1.57%)
May 04, 2018 1.259 1.290 1.230 1.270 65,161 +0.01(+0.80%)
May 03, 2018 1.319 1.319 1.250 1.260 141,401 -0.03(-2.33%)
May 02, 2018 1.310 1.320 1.260 1.290 88,154 -0.03(-2.27%)
May 01, 2018 1.316 1.320 1.299 1.320 36,521 +0.00(+0.00%)
Apr 30, 2018 1.308 1.327 1.280 1.320 57,094 +0.01(+0.76%)
Apr 27, 2018 1.260 1.310 1.260 1.310 36,644 +0.02(+1.55%)
Apr 26, 2018 1.266 1.290 1.266 1.290 53,861 -0.02(-1.53%)
Apr 25, 2018 1.310 1.310 1.260 1.310 75,311 -0.03(-2.24%)
Apr 24, 2018 1.340 1.357 1.320 1.340 38,781 +0.02(+1.21%)
Apr 23, 2018 1.370 1.370 1.324 1.324 30,015 -0.06(-4.55%)
Apr 20, 2018 1.391 1.391 1.361 1.387 19,578 -0.01(-1.06%)
Apr 19, 2018 1.440 1.450 1.380 1.402 187,482 -0.01(-0.57%)
Apr 18, 2018 1.438 1.443 1.400 1.410 70,856 +0.01(+0.71%)
Apr 17, 2018 1.399 1.410 1.390 1.400 39,218 -0.01(-0.70%)
Apr 16, 2018 1.480 1.480 1.408 1.410 61,970 -0.01(-1.00%)
Apr 13, 2018 1.390 1.440 1.390 1.424 98,562 +0.02(+1.73%)
Apr 12, 2018 1.402 1.420 1.340 1.400 111,002 -0.00(-0.04%)
Apr 11, 2018 1.352 1.430 1.350 1.401 151,759 +0.06(+4.57%)
Apr 10, 2018 1.252 1.340 1.229 1.339 84,353 +0.11(+8.89%)
Apr 09, 2018 1.209 1.260 1.175 1.230 43,668 +0.03(+2.89%)
Apr 06, 2018 1.190 1.240 1.190 1.195 161,452 +0.01(+0.64%)
Apr 05, 2018 1.205 1.210 1.170 1.188 38,194 -0.00(-0.18%)
Apr 04, 2018 1.230 1.233 1.188 1.190 49,924 -0.06(-4.66%)
Apr 03, 2018 1.280 1.280 1.237 1.248 38,789 -0.02(-1.51%)
Apr 02, 2018 1.250 1.270 1.200 1.267 84,021 +0.07(+6.25%)
Mar 29, 2018 1.193 1.193 1.193 0 -0.00(-0.15%)
Mar 28, 2018 1.234 1.234 1.145 1.194 124,679 -0.03(-2.30%)
Mar 27, 2018 1.369 1.369 1.218 1.223 259,067 -0.15(-10.76%)
Mar 26, 2018 1.378 1.389 1.360 1.370 86,910 +0.02(+1.47%)
Mar 23, 2018 1.325 1.380 1.320 1.350 164,755 +0.03(+2.28%)
Mar 22, 2018 1.336 1.351 1.280 1.320 64,728 -0.01(-0.75%)
Mar 21, 2018 1.345 1.345 1.280 1.330 200,935 +0.05(+3.78%)
Mar 20, 2018 1.320 1.329 1.270 1.282 155,920 -0.04(-2.92%)
Mar 19, 2018 1.300 1.340 1.300 1.320 37,268 +0.01(+0.61%)
Mar 16, 2018 1.335 1.350 1.310 1.312 28,055 -0.02(-1.35%)
Mar 15, 2018 1.375 1.375 1.310 1.330 133,934 -0.04(-2.91%)
Mar 14, 2018 1.341 1.370 1.332 1.370 68,236 +0.02(+1.47%)
Mar 13, 2018 1.330 1.360 1.320 1.350 18,251 +0.02(+1.50%)
Mar 12, 2018 1.300 1.350 1.271 1.330 139,796 -0.01(-0.75%)
Mar 09, 2018 1.335 1.350 1.310 1.340 66,264 +0.02(+1.52%)
Mar 08, 2018 1.405 1.405 1.311 1.320 95,741 -0.08(-5.71%)
Mar 07, 2018 1.370 1.427 1.350 1.400 94,149 +0.00(+0.01%)
Mar 06, 2018 1.380 1.400 1.350 1.400 106,436 +0.01(+0.71%)
Mar 05, 2018 1.380 1.420 1.360 1.390 108,437 +0.00(+0.00%)
Mar 02, 2018 1.403 1.456 1.371 1.390 51,120 -0.06(-4.41%)
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.