Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabina G & S (OP: SGSVF )

N/A 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, 2019 1.035 1.040 1.020 1.030 635,169 -0.02(-1.90%)
Jan 30, 2019 1.060 1.060 1.019 1.050 213,053 -0.00(-0.47%)
Jan 29, 2019 1.010 1.065 1.010 1.055 106,935 +0.02(+2.43%)
Jan 28, 2019 1.007 1.030 0.9944 1.030 89,825 +0.01(+0.98%)
Jan 25, 2019 0.9713 1.020 0.9713 1.020 85,700 +0.06(+6.36%)
Jan 24, 2019 0.9590 0.9680 0.9367 0.9590 65,557 -0.01(-0.54%)
Jan 23, 2019 1.000 1.000 0.9508 0.9642 67,167 -0.03(-3.29%)
Jan 22, 2019 1.000 1.000 0.9600 0.9970 83,959 +0.01(+0.50%)
Jan 18, 2019 1.010 1.011 0.9836 0.9920 39,100 -0.02(-1.78%)
Jan 17, 2019 1.010 1.029 0.9799 1.010 42,766 +0.00(+0.00%)
Jan 16, 2019 1.060 1.060 1.007 1.010 118,259 -0.00(-0.27%)
Jan 15, 2019 1.058 1.058 0.9800 1.013 133,315 -0.01(-1.25%)
Jan 14, 2019 1.020 1.040 0.9984 1.026 77,689 +0.03(+2.55%)
Jan 11, 2019 0.9676 1.020 0.9676 1.000 313,700 +0.05(+5.27%)
Jan 10, 2019 0.9905 1.000 0.9391 0.9499 74,841 -0.04(-3.97%)
Jan 09, 2019 0.9600 1.003 0.9473 0.9892 99,035 +0.06(+6.84%)
Jan 08, 2019 0.8550 0.9349 0.8550 0.9259 47,607 +0.01(+0.77%)
Jan 07, 2019 0.9849 1.002 0.9179 0.9188 118,840 -0.03(-2.67%)
Jan 04, 2019 0.9250 0.9665 0.9200 0.9440 122,900 +0.01(+1.25%)
Jan 03, 2019 0.9247 0.9397 0.9200 0.9323 120,432 +0.02(+1.66%)
Jan 02, 2019 0.9400 0.9557 0.9070 0.9171 118,112 +0.02(+2.13%)
Dec 31, 2018 0.9090 0.9200 0.8869 0.8980 108,000 +0.01(+0.90%)
Dec 28, 2018 0.8550 0.8993 0.8550 0.8900 147,300 +0.01(+1.29%)
Dec 27, 2018 0.8550 0.9099 0.8550 0.8787 118,417 -0.04(-4.49%)
Dec 26, 2018 0.9150 0.9400 0.9150 0.9200 68,330 +0.03(+3.37%)
Dec 24, 2018 0.8550 0.9030 0.8550 0.8900 212,200 +0.00(+0.35%)
Dec 21, 2018 0.8900 0.9035 0.8728 0.8869 96,300 -0.02(-2.38%)
Dec 20, 2018 0.9460 0.9460 0.9084 0.9085 115,145 +0.01(+0.94%)
Dec 19, 2018 0.8806 0.9416 0.8806 0.9000 235,181 -0.04(-4.26%)
Dec 18, 2018 0.9366 0.9520 0.9265 0.9400 104,958 +0.01(+0.59%)
Dec 17, 2018 0.9160 0.9384 0.9100 0.9345 189,607 +0.02(+2.58%)
Dec 14, 2018 0.9111 0.9359 0.9027 0.9110 58,500 -0.00(-0.35%)
Dec 13, 2018 0.9005 0.9505 0.9005 0.9142 92,996 -0.02(-1.96%)
Dec 12, 2018 0.9300 0.9609 0.8941 0.9325 226,925 -0.09(-9.14%)
Dec 11, 2018 1.050 1.050 1.012 1.026 66,775 -0.01(-1.32%)
Dec 10, 2018 1.020 1.080 1.020 1.040 82,407 +0.01(+0.97%)
Dec 07, 2018 1.020 1.040 1.010 1.030 162,000 +0.03(+2.99%)
Dec 06, 2018 1.005 1.030 0.9972 1.000 60,298 -0.03(-2.90%)
Dec 04, 2018 1.050 1.060 1.020 1.030 57,000 -0.01(-0.98%)
Dec 03, 2018 1.052 1.060 1.040 1.040 23,905 +0.00(+0.02%)
Nov 30, 2018 1.056 1.060 1.020 1.040 23,300 -0.02(-1.88%)
Nov 29, 2018 1.030 1.060 1.030 1.060 27,140 +0.03(+2.85%)
Nov 28, 2018 1.010 1.059 1.010 1.030 15,478 +0.02(+2.03%)
Nov 27, 2018 1.030 1.039 1.010 1.010 33,120 -0.01(-0.98%)
Nov 26, 2018 1.073 1.073 1.020 1.020 31,993 -0.06(-5.54%)
Nov 23, 2018 1.098 1.098 1.071 1.080 15,300 -0.03(-2.55%)
Nov 21, 2018 1.108 1.108 1.108 0 +0.05(+4.53%)
Nov 20, 2018 1.080 1.080 1.040 1.060 39,781 -0.02(-1.93%)
Nov 19, 2018 1.050 1.130 1.050 1.081 58,555 +0.03(+2.94%)
Nov 16, 2018 1.040 1.070 1.030 1.050 106,000 +0.01(+0.96%)
Nov 15, 2018 1.040 1.060 1.030 1.040 72,000 -0.01(-0.95%)
Nov 14, 2018 1.000 1.050 1.000 1.050 61,111 +0.04(+3.84%)
Nov 13, 2018 1.000 1.040 1.000 1.011 22,227 +0.00(+0.12%)
Nov 12, 2018 1.020 1.050 0.9823 1.010 91,302 -0.01(-0.99%)
Nov 09, 2018 1.062 1.070 1.020 1.020 48,600 -0.05(-4.66%)
Nov 08, 2018 1.080 1.090 1.064 1.070 15,462 -0.02(-1.83%)
Nov 07, 2018 1.083 1.110 1.070 1.090 30,115 -0.01(-0.91%)
Nov 06, 2018 1.100 1.150 1.080 1.100 132,287 -0.01(-0.52%)
Nov 05, 2018 1.130 1.140 1.070 1.106 115,668 -0.02(-2.14%)
Nov 02, 2018 1.125 1.150 1.100 1.130 41,200 +0.01(+0.89%)
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.