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, 2022 0.8848 0.9126 0.8382 0.8384 118,282 -0.02(-2.35%)
May 27, 2022 0.8500 0.8666 0.8400 0.8586 112,138 +0.01(+1.01%)
May 26, 2022 0.8590 0.8637 0.8371 0.8500 114,283 -0.01(-1.39%)
May 25, 2022 0.8639 0.8868 0.8500 0.8620 122,131 -0.03(-3.15%)
May 24, 2022 0.9020 0.9179 0.8730 0.8900 122,009 -0.03(-3.26%)
May 23, 2022 1.000 1.020 0.8740 0.9200 97,226 +0.01(+1.10%)
May 20, 2022 0.9400 0.9443 0.8843 0.9100 79,801 -0.02(-2.10%)
May 19, 2022 0.8500 0.9384 0.8500 0.9295 131,570 +0.03(+3.77%)
May 18, 2022 0.8800 0.9042 0.8800 0.8957 50,998 +0.01(+0.74%)
May 17, 2022 0.9100 0.9152 0.8752 0.8891 90,742 -0.00(-0.10%)
May 16, 2022 0.8831 0.8910 0.8604 0.8900 116,497 +0.02(+2.62%)
May 13, 2022 0.8330 0.8877 0.8147 0.8673 142,540 +0.06(+7.78%)
May 12, 2022 0.8700 0.8700 0.7968 0.8047 383,918 -0.05(-5.44%)
May 11, 2022 0.8869 0.9300 0.8468 0.8510 280,493 -0.03(-3.30%)
May 10, 2022 0.9300 0.9444 0.8507 0.8800 467,902 -0.06(-6.20%)
May 09, 2022 0.9630 0.9708 0.9280 0.9382 302,204 -0.04(-4.36%)
May 06, 2022 1.000 1.008 0.9810 0.9810 41,951 -0.02(-2.14%)
May 05, 2022 0.9800 1.030 0.9800 1.002 464,029 -0.03(-2.67%)
May 04, 2022 1.027 1.040 0.9878 1.030 139,786 +0.01(+0.98%)
May 03, 2022 1.000 1.030 0.9400 1.020 119,237 +0.03(+2.51%)
May 02, 2022 0.9600 1.050 0.9511 0.9950 283,105 -0.02(-2.31%)
Apr 29, 2022 1.062 1.070 1.011 1.018 128,972 -0.03(-2.72%)
Apr 28, 2022 0.9883 1.047 0.9865 1.047 148,332 +0.06(+5.76%)
Apr 27, 2022 1.059 1.059 0.9801 0.9900 101,126 -0.01(-1.00%)
Apr 26, 2022 1.060 1.060 0.9900 1.000 143,122 -0.05(-4.76%)
Apr 25, 2022 1.000 1.060 0.9600 1.050 281,003 -0.03(-2.55%)
Apr 22, 2022 1.100 1.129 1.060 1.077 160,492 -0.05(-4.22%)
Apr 21, 2022 1.170 1.177 1.101 1.125 297,692 -0.07(-6.13%)
Apr 20, 2022 1.198 1.210 1.180 1.198 49,510 -0.01(-0.87%)
Apr 19, 2022 1.250 1.250 1.187 1.209 259,558 -0.05(-3.90%)
Apr 18, 2022 1.255 1.270 1.190 1.258 68,714 +0.01(+0.64%)
Apr 14, 2022 1.270 1.270 1.220 1.250 90,402 +0.00(+0.00%)
Apr 13, 2022 1.232 1.270 1.230 1.250 168,252 +0.01(+0.81%)
Apr 12, 2022 1.130 1.240 1.130 1.240 69,175 +0.06(+5.53%)
Apr 11, 2022 1.160 1.205 1.160 1.175 155,240 -0.01(-1.26%)
Apr 08, 2022 1.179 1.200 1.170 1.190 86,567 +0.01(+0.85%)
Apr 07, 2022 1.135 1.220 1.135 1.180 86,875 -0.00(-0.25%)
Apr 06, 2022 1.180 1.203 1.167 1.183 106,347 -0.01(-0.59%)
Apr 05, 2022 1.200 1.237 1.178 1.190 383,924 -0.02(-1.65%)
Apr 04, 2022 1.350 1.350 1.200 1.210 95,251 -0.04(-3.20%)
Apr 01, 2022 1.210 1.250 1.199 1.250 151,248 +0.04(+3.56%)
Mar 31, 2022 1.203 1.220 1.199 1.207 125,370 +0.01(+0.58%)
Mar 30, 2022 1.170 1.250 1.170 1.200 80,392 -0.02(-1.64%)
Mar 29, 2022 1.150 1.220 1.150 1.220 73,339 +0.05(+4.27%)
Mar 28, 2022 1.210 1.210 1.160 1.170 282,464 -0.05(-4.10%)
Mar 25, 2022 1.245 1.260 1.190 1.220 247,110 -0.01(-0.81%)
Mar 24, 2022 1.390 1.390 1.230 1.230 191,446 -0.06(-4.65%)
Mar 23, 2022 1.350 1.350 1.250 1.290 86,624 +0.03(+2.50%)
Mar 22, 2022 1.290 1.290 1.230 1.258 370,099 -0.18(-12.30%)
Mar 21, 2022 1.400 1.450 1.280 1.435 267,656 +0.07(+4.97%)
Mar 18, 2022 1.302 1.380 1.300 1.367 88,790 +0.02(+1.64%)
Mar 17, 2022 1.270 1.380 1.270 1.345 220,560 +0.02(+1.89%)
Mar 16, 2022 1.260 1.324 1.250 1.320 88,564 +0.04(+3.13%)
Mar 15, 2022 1.165 1.290 1.160 1.280 195,516 +0.07(+5.79%)
Mar 14, 2022 1.240 1.270 1.171 1.210 354,737 -0.04(-3.28%)
Mar 11, 2022 1.200 1.355 1.200 1.251 108,998 -0.04(-3.02%)
Mar 10, 2022 1.310 1.320 1.240 1.290 195,922 +0.03(+2.00%)
Mar 09, 2022 1.220 1.290 1.200 1.265 398,805 -0.02(-1.20%)
Mar 08, 2022 1.330 1.360 1.250 1.280 1,007,151 -0.01(-0.78%)
Mar 07, 2022 1.210 1.290 1.160 1.290 2,004,153 +0.13(+10.94%)
Mar 04, 2022 1.160 1.177 1.119 1.163 1,314,836 +0.03(+2.90%)
Mar 03, 2022 1.110 1.150 1.100 1.130 266,721 -0.03(-2.88%)
Mar 02, 2022 1.200 1.200 1.121 1.163 280,455 -0.01(-0.56%)
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.