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 29, 2015 0.3215 0.3300 0.3215 0.3300 7,564 -0.00(-0.60%)
May 28, 2015 0.3300 0.3320 0.3300 0.3320 21,100 -0.01(-2.06%)
May 27, 2015 0.3300 0.3398 0.3300 0.3390 30,400 -0.00(-1.45%)
May 26, 2015 0.3399 0.3482 0.3399 0.3440 105,600 -0.00(-0.32%)
May 22, 2015 0.3451 0.3451 0.3451 0 +0.01(+3.20%)
May 21, 2015 0.3475 0.3530 0.3344 0.3344 43,800 +0.00(+1.33%)
May 20, 2015 0.3280 0.3300 0.3140 0.3300 72,765 +0.02(+6.80%)
May 19, 2015 0.3165 0.3200 0.3090 0.3090 3,040 -0.03(-7.76%)
May 15, 2015 0.3350 0.3350 0.3350 0 +0.00(+1.06%)
May 14, 2015 0.3360 0.3360 0.3244 0.3315 14,100 +0.01(+3.72%)
May 13, 2015 0.3100 0.3196 0.3100 0.3196 5,000 +0.01(+4.79%)
May 12, 2015 0.3050 0.3050 0.3050 0.3050 7,500 +0.02(+6.57%)
May 11, 2015 0.3000 0.3000 0.2862 0.2862 2,300 -0.02(-5.54%)
May 08, 2015 0.2920 0.3030 0.2880 0.3030 27,000 +0.02(+5.57%)
May 07, 2015 0.2855 0.2870 0.2855 0.2870 12,604 -0.01(-4.33%)
May 06, 2015 0.2940 0.3144 0.2940 0.3000 64,735 +0.00(+0.00%)
May 05, 2015 0.2910 0.3010 0.2910 0.3000 54,350 +0.00(+0.60%)
May 04, 2015 0.2840 0.2982 0.2840 0.2982 6,000 +0.01(+2.83%)
Apr 30, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 29, 2015 0.2790 0.2900 0.2790 0.2900 2,600 +0.01(+4.96%)
Apr 28, 2015 0.2819 0.2820 0.2693 0.2763 7,000 +0.01(+1.99%)
Apr 27, 2015 0.2704 0.2709 0.2654 0.2709 12,085 +0.00(+0.33%)
Apr 24, 2015 0.2526 0.2740 0.2411 0.2700 77,670 +0.00(+0.04%)
Apr 23, 2015 0.2611 0.2699 0.2581 0.2699 27,400 -0.00(-1.14%)
Apr 22, 2015 0.2730 0.2730 0.2730 0.2730 9,500 +0.00(+0.33%)
Apr 20, 2015 0.2721 0.2721 0.2721 0 -0.00(-1.77%)
Apr 17, 2015 0.2770 0.2770 0.2770 0.2770 1,000 +0.00(+1.73%)
Apr 16, 2015 0.2850 0.2850 0.2722 0.2723 15,590 -0.01(-2.75%)
Apr 15, 2015 0.2770 0.2800 0.2770 0.2800 9,000 +0.00(+0.54%)
Apr 14, 2015 0.2785 0.2785 0.2785 0.2785 9,000 -0.00(-0.18%)
Apr 13, 2015 0.2800 0.2800 0.2788 0.2790 3,025 +0.00(+0.71%)
Apr 10, 2015 0.2800 0.2800 0.2770 0.2770 8,400 -0.01(-2.46%)
Apr 09, 2015 0.2840 0.2840 0.2840 0.2840 100 +0.01(+2.45%)
Apr 07, 2015 0.2772 0.2772 0.2772 0 -0.01(-4.41%)
Apr 06, 2015 0.2990 0.2990 0.2900 0.2900 31,494 +0.02(+7.73%)
Apr 02, 2015 0.2692 0.2692 0.2692 0 -0.01(-3.34%)
Apr 01, 2015 0.2724 0.2800 0.2724 0.2785 111,800 +0.02(+5.73%)
Mar 31, 2015 0.2634 0.2634 0.2634 0.2634 34,430 -0.02(-5.59%)
Mar 30, 2015 0.2980 0.2980 0.2770 0.2790 34,400 -0.02(-5.55%)
Mar 26, 2015 0.2954 0.2954 0.2954 0 +0.02(+6.07%)
Mar 25, 2015 0.2800 0.2800 0.2785 0.2785 22,000 -0.00(-1.62%)
Mar 24, 2015 0.2790 0.2860 0.2780 0.2831 19,815 +0.00(+1.11%)
Mar 23, 2015 0.2712 0.2800 0.2712 0.2800 46,500 +0.02(+6.06%)
Mar 20, 2015 0.2680 0.2680 0.2640 0.2640 3,450 +0.01(+4.47%)
Mar 19, 2015 0.2730 0.2730 0.2527 0.2527 10,396 -0.02(-6.41%)
Mar 18, 2015 0.2610 0.2700 0.2610 0.2700 11,725 +0.01(+2.27%)
Mar 17, 2015 0.2640 0.2640 0.2640 0.2640 500 -0.00(-0.53%)
Mar 16, 2015 0.2710 0.2710 0.2519 0.2654 11,500 -0.00(-0.67%)
Mar 13, 2015 0.2672 0.2672 0.2672 0.2672 1,000 +0.01(+2.14%)
Mar 12, 2015 0.2533 0.2616 0.2533 0.2616 11,500 -0.01(-2.28%)
Mar 11, 2015 0.2600 0.2677 0.2600 0.2677 12,500 +0.01(+5.02%)
Mar 10, 2015 0.2680 0.2680 0.2549 0.2549 2,300 -0.02(-5.59%)
Mar 09, 2015 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.57%)
Mar 06, 2015 0.2720 0.2800 0.2680 0.2800 14,500 -0.01(-4.76%)
Mar 05, 2015 0.2910 0.2940 0.2800 0.2940 31,870 +0.00(+0.00%)
Mar 04, 2015 0.3106 0.3106 0.2940 0.2940 3,400 -0.01(-2.00%)
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.