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 (%)
Jan 31, 2014 0.7839 0.7839 0.7500 0.7500 0 -0.02(-2.98%)
Jan 30, 2014 0.7760 0.7760 0.7730 0.7730 900 -0.03(-3.38%)
Jan 29, 2014 0.8054 0.8100 0.7751 0.8000 59,000 +0.03(+4.52%)
Jan 28, 2014 0.7382 0.7676 0.7382 0.7654 14,384 +0.01(+1.65%)
Jan 27, 2014 0.7852 0.7852 0.7524 0.7530 15,478 -0.05(-5.70%)
Jan 24, 2014 0.8179 0.8179 0.7534 0.7985 0 -0.04(-4.21%)
Jan 23, 2014 0.8219 0.8336 0.8036 0.8336 12,650 +0.03(+3.50%)
Jan 22, 2014 0.7828 0.8054 0.7800 0.8054 3,600 +0.01(+0.67%)
Jan 21, 2014 0.8077 0.8341 0.7872 0.8000 44,420 -0.05(-5.90%)
Jan 17, 2014 0.8502 0.8502 0.8502 0 +0.06(+7.48%)
Jan 16, 2014 0.7750 0.8024 0.7730 0.7910 57,600 +0.02(+2.37%)
Jan 15, 2014 0.7900 0.7817 0.7630 0.7727 13,808 -0.02(-2.19%)
Jan 14, 2014 0.8000 0.8000 0.7629 0.7900 10,204 +0.01(+1.46%)
Jan 13, 2014 0.7580 0.7976 0.7400 0.7786 37,700 +0.04(+5.52%)
Jan 10, 2014 0.7262 0.7564 0.7262 0.7379 21,054 +0.06(+9.16%)
Jan 09, 2014 0.6885 0.6885 0.6760 0.6760 5,478 -0.02(-3.33%)
Jan 08, 2014 0.7268 0.7268 0.6986 0.6993 7,675 -0.02(-2.86%)
Jan 07, 2014 0.7424 0.7424 0.7199 0.7199 17,324 -0.05(-5.94%)
Jan 06, 2014 0.7735 0.7834 0.7262 0.7654 20,715 +0.01(+1.06%)
Jan 03, 2014 0.7488 0.8000 0.7488 0.7574 0 +0.01(+1.61%)
Jan 02, 2014 0.7312 0.7546 0.7312 0.7454 33,900 +0.08(+11.97%)
Dec 31, 2013 0.6657 0.6657 0.6657 0 +0.02(+3.77%)
Dec 30, 2013 0.6507 0.6579 0.6337 0.6415 5,851 -0.01(-1.31%)
Dec 27, 2013 0.6169 0.6589 0.6026 0.6500 29,018 +0.06(+10.17%)
Dec 26, 2013 0.6000 0.6079 0.5900 0.5900 11,890 -0.02(-2.93%)
Dec 24, 2013 0.5850 0.6078 0.5850 0.6078 4,000 +0.05(+8.11%)
Dec 23, 2013 0.5908 0.5908 0.5622 0.5622 10,000 -0.02(-2.97%)
Dec 20, 2013 0.5500 0.5950 0.5500 0.5794 32,563 +0.03(+5.35%)
Dec 19, 2013 0.5514 0.5555 0.5500 0.5500 81,072 -0.01(-1.54%)
Dec 18, 2013 0.5600 0.5804 0.5586 0.5586 49,870 +0.02(+3.22%)
Dec 17, 2013 0.5412 0.5412 0.5412 0.5412 1,000 -0.02(-3.63%)
Dec 16, 2013 0.5370 0.5804 0.5370 0.5616 18,550 +0.00(+0.18%)
Dec 13, 2013 0.5310 0.5606 0.5277 0.5606 0 +0.04(+6.78%)
Dec 12, 2013 0.5509 0.5509 0.5250 0.5250 16,500 -0.02(-4.53%)
Dec 11, 2013 0.5517 0.5610 0.5493 0.5499 103,000 -0.00(-0.54%)
Dec 10, 2013 0.5530 0.5886 0.5529 0.5529 25,350 -0.01(-1.23%)
Dec 09, 2013 0.5460 0.5598 0.5385 0.5598 19,870 +0.04(+7.04%)
Dec 06, 2013 0.5496 0.5496 0.5230 0.5230 67,150 +0.00(+0.40%)
Dec 05, 2013 0.5388 0.5409 0.5209 0.5209 112,810 -0.04(-7.72%)
Dec 04, 2013 0.5469 0.5739 0.5361 0.5645 71,635 +0.02(+4.46%)
Dec 03, 2013 0.5419 0.5470 0.5315 0.5404 75,374 +0.00(+0.30%)
Dec 02, 2013 0.5384 0.5507 0.5320 0.5388 310,640 -0.01(-1.79%)
Nov 29, 2013 0.5900 0.5900 0.5486 0.5486 94,725 -0.01(-0.99%)
Nov 27, 2013 0.5528 0.5718 0.5424 0.5541 20,540 +0.01(+1.61%)
Nov 26, 2013 0.5833 0.5833 0.5332 0.5453 1,081,745 -0.05(-9.12%)
Nov 25, 2013 0.5713 0.6000 0.5637 0.6000 106,850 +0.03(+4.75%)
Nov 22, 2013 0.6126 0.6318 0.5728 0.5728 58,640 -0.01(-1.67%)
Nov 21, 2013 0.6034 0.6334 0.5825 0.5825 98,850 -0.04(-7.17%)
Nov 20, 2013 0.6933 0.6933 0.6100 0.6275 151,698 -0.09(-12.71%)
Nov 19, 2013 0.7429 0.7429 0.7059 0.7189 5,500 +0.01(+1.97%)
Nov 18, 2013 0.7445 0.7445 0.7050 0.7050 11,510 -0.04(-4.88%)
Nov 15, 2013 0.7300 0.7500 0.7300 0.7412 4,000 -0.03(-3.44%)
Nov 14, 2013 0.7280 0.7777 0.7280 0.7676 61,277 +0.03(+3.73%)
Nov 12, 2013 0.7572 0.7671 0.7285 0.7400 36,267 -0.00(-0.28%)
Nov 11, 2013 0.7662 0.7858 0.7421 0.7421 38,775 -0.05(-6.83%)
Nov 08, 2013 0.7691 0.7965 0.7477 0.7965 93,913 +0.01(+0.81%)
Nov 07, 2013 0.7900 0.7901 0.7800 0.7901 700 -0.01(-1.36%)
Nov 06, 2013 0.8100 0.8311 0.8010 0.8010 39,304 -0.03(-3.23%)
Nov 05, 2013 0.8500 0.8500 0.8277 0.8277 21,240 -0.01(-1.45%)
Nov 04, 2013 0.8016 0.8399 0.8016 0.8399 18,468 +0.03(+3.59%)
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.