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 30, 2014 0.5680 0.5680 0.5680 0.5680 0 +0.01(+1.88%)
May 29, 2014 0.5566 0.5945 0.5566 0.5575 16,508 -0.03(-4.70%)
May 27, 2014 0.5850 0.5850 0.5850 0 +0.02(+3.50%)
May 23, 2014 0.5652 0.5652 0.5652 0 -0.01(-1.53%)
May 22, 2014 0.6007 0.6007 0.5740 0.5740 9,150 -0.02(-3.97%)
May 21, 2014 0.6111 0.6156 0.5977 0.5977 2,094 +0.00(+0.78%)
May 20, 2014 0.5897 0.6079 0.5752 0.5931 20,398 -0.02(-3.26%)
May 19, 2014 0.6131 0.6131 0.6131 0.6131 800 +0.03(+4.80%)
May 16, 2014 0.5850 0.5884 0.5848 0.5850 16,362 -0.03(-4.26%)
May 15, 2014 0.6160 0.6160 0.5945 0.6110 15,850 -0.02(-2.88%)
May 14, 2014 0.6380 0.6380 0.6286 0.6291 3,900 +0.01(+1.85%)
May 13, 2014 0.6300 0.6350 0.6177 0.6177 54,619 -0.01(-1.95%)
May 12, 2014 0.6287 0.6388 0.6097 0.6300 29,414 -0.02(-2.69%)
May 09, 2014 0.6446 0.6474 0.6290 0.6474 16,982 -0.03(-4.03%)
May 08, 2014 0.6746 0.6746 0.6746 0.6746 7,000 +0.00(+0.69%)
May 07, 2014 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
May 06, 2014 0.6700 0.6700 0.6700 0.6700 1,000 -0.00(-0.06%)
May 05, 2014 0.6892 0.6892 0.6704 0.6704 31,283 -0.01(-1.27%)
May 02, 2014 0.6527 0.6790 0.6527 0.6790 10,436 +0.04(+5.66%)
May 01, 2014 0.6530 0.6701 0.6426 0.6426 9,611 -0.02(-3.08%)
Apr 30, 2014 0.6787 0.6808 0.6630 0.6630 4,420 -0.02(-2.56%)
Apr 29, 2014 0.6606 0.6804 0.6606 0.6804 1,400 +0.00(+0.06%)
Apr 28, 2014 0.7220 0.7220 0.6746 0.6800 9,673 -0.01(-1.96%)
Apr 25, 2014 0.6480 0.6936 0.6480 0.6936 22,900 +0.03(+4.18%)
Apr 24, 2014 0.6854 0.6854 0.6500 0.6658 28,121 -0.03(-4.89%)
Apr 23, 2014 0.6555 0.7019 0.6467 0.7000 22,195 +0.07(+10.76%)
Apr 22, 2014 0.6502 0.6502 0.6230 0.6320 2,500 +0.01(+1.72%)
Apr 21, 2014 0.6315 0.6315 0.6120 0.6213 115,000 -0.03(-4.40%)
Apr 17, 2014 0.6499 0.6499 0.6499 0 +0.00(+0.18%)
Apr 16, 2014 0.6600 0.6700 0.6487 0.6487 4,850 -0.03(-4.50%)
Apr 15, 2014 0.6763 0.6793 0.6411 0.6793 16,606 -0.03(-3.82%)
Apr 14, 2014 0.7350 0.7350 0.7063 0.7063 24,180 -0.03(-3.70%)
Apr 11, 2014 0.7334 0.7334 0.7334 0.7334 0 -0.02(-2.94%)
Apr 10, 2014 0.7458 0.7755 0.7364 0.7556 22,900 -0.01(-1.47%)
Apr 09, 2014 0.7564 0.7669 0.7564 0.7669 11,925 +0.01(+1.62%)
Apr 08, 2014 0.7448 0.7547 0.7448 0.7547 34,650 +0.03(+3.87%)
Apr 07, 2014 0.7600 0.7600 0.7266 0.7266 23,025 -0.01(-1.98%)
Apr 04, 2014 0.7413 0.7413 0.7413 0.7413 0 +0.01(+1.74%)
Apr 03, 2014 0.7289 0.7289 0.7286 0.7286 11,000 +0.03(+3.74%)
Apr 02, 2014 0.7044 0.7218 0.6980 0.7023 21,050 +0.03(+4.11%)
Apr 01, 2014 0.7019 0.7019 0.6746 0.6746 12,764 -0.04(-6.07%)
Mar 31, 2014 0.7720 0.7767 0.7100 0.7182 58,254 -0.11(-13.44%)
Mar 28, 2014 0.8294 0.8297 0.8294 0.8297 0 +0.03(+3.22%)
Mar 27, 2014 0.7912 0.8112 0.7912 0.8038 36,000 -0.00(-0.30%)
Mar 26, 2014 0.8015 0.8071 0.8015 0.8062 39,770 -0.02(-2.57%)
Mar 25, 2014 0.7820 0.8280 0.7820 0.8275 30,600 +0.05(+6.82%)
Mar 24, 2014 0.8320 0.8320 0.7616 0.7747 48,444 -0.09(-9.92%)
Mar 21, 2014 0.8600 0.8620 0.8600 0.8600 16,815 -0.02(-1.92%)
Mar 20, 2014 0.8574 0.8768 0.8500 0.8768 9,740 -0.00(-0.36%)
Mar 19, 2014 0.8997 0.8997 0.8800 0.8800 49,500 -0.02(-2.54%)
Mar 18, 2014 0.9250 0.9335 0.8908 0.9029 107,350 -0.03(-2.70%)
Mar 17, 2014 0.8700 1.020 0.8700 0.9280 243,560 +0.07(+8.75%)
Mar 14, 2014 0.8600 0.8780 0.8500 0.8533 0 -0.00(-0.26%)
Mar 13, 2014 0.8262 0.8555 0.8262 0.8555 17,649 +0.02(+1.89%)
Mar 12, 2014 0.8390 0.8396 0.8215 0.8396 5,675 +0.03(+3.22%)
Mar 11, 2014 0.8341 0.8341 0.8134 0.8134 5,350 -0.04(-4.19%)
Mar 10, 2014 0.8318 0.8490 0.8228 0.8490 5,135 -0.00(-0.12%)
Mar 07, 2014 0.8423 0.8505 0.8423 0.8500 0 +0.00(+0.08%)
Mar 06, 2014 0.8500 0.8600 0.8400 0.8493 59,083 +0.03(+3.45%)
Mar 05, 2014 0.8300 0.8300 0.8200 0.8210 14,300 +0.01(+1.36%)
Mar 04, 2014 0.8000 0.8100 0.8000 0.8100 44,947 -0.01(-0.74%)
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.