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, 2020 1.348 1.370 1.320 1.360 187,800 +0.02(+1.49%)
Jan 30, 2020 1.389 1.389 1.330 1.340 122,910 -0.04(-2.97%)
Jan 29, 2020 1.350 1.390 1.320 1.381 119,050 +0.04(+2.64%)
Jan 28, 2020 1.360 1.370 1.320 1.345 181,103 -0.00(-0.33%)
Jan 27, 2020 1.430 1.430 1.330 1.350 206,518 -0.07(-4.93%)
Jan 24, 2020 1.390 1.455 1.390 1.420 103,600 -0.01(-0.70%)
Jan 23, 2020 1.445 1.450 1.420 1.430 66,171 -0.02(-1.28%)
Jan 22, 2020 1.430 1.450 1.420 1.448 97,537 +0.02(+1.29%)
Jan 21, 2020 1.380 1.430 1.330 1.430 190,895 +0.06(+4.38%)
Jan 17, 2020 1.425 1.475 1.369 1.370 179,100 -0.05(-3.52%)
Jan 16, 2020 1.420 1.430 1.380 1.420 211,237 +0.00(+0.18%)
Jan 15, 2020 1.420 1.420 1.360 1.417 212,354 +0.04(+3.17%)
Jan 14, 2020 1.350 1.380 1.300 1.374 383,287 +0.05(+4.09%)
Jan 13, 2020 1.345 1.400 1.300 1.320 131,622 -0.06(-4.03%)
Jan 10, 2020 1.270 1.375 1.270 1.375 204,200 +0.06(+4.62%)
Jan 09, 2020 1.350 1.350 1.300 1.315 84,639 +0.00(+0.37%)
Jan 08, 2020 1.340 1.363 1.250 1.310 252,530 -0.04(-3.24%)
Jan 07, 2020 1.390 1.430 1.340 1.354 229,237 -0.03(-1.89%)
Jan 06, 2020 1.438 1.490 1.350 1.380 299,257 -0.04(-2.82%)
Jan 03, 2020 1.490 1.500 1.420 1.420 218,400 -0.06(-4.05%)
Jan 02, 2020 1.505 1.505 1.464 1.480 167,378 -0.00(-0.10%)
Dec 31, 2019 1.500 1.500 1.470 1.482 121,500 +0.00(+0.10%)
Dec 30, 2019 1.510 1.510 1.448 1.480 208,308 -0.01(-0.67%)
Dec 27, 2019 1.510 1.510 1.450 1.490 212,200 -0.03(-1.97%)
Dec 26, 2019 1.500 1.580 1.460 1.520 182,004 +0.06(+4.11%)
Dec 24, 2019 1.480 1.480 1.440 1.460 185,500 +0.02(+1.39%)
Dec 23, 2019 1.430 1.450 1.400 1.440 89,155 +0.02(+1.12%)
Dec 20, 2019 1.430 1.450 1.390 1.424 115,300 +0.00(+0.27%)
Dec 19, 2019 1.460 1.460 1.420 1.420 76,278 -0.04(-2.73%)
Dec 18, 2019 1.430 1.470 1.430 1.460 239,792 +0.01(+0.69%)
Dec 17, 2019 1.430 1.460 1.430 1.450 195,421 +0.00(+0.00%)
Dec 16, 2019 1.450 1.470 1.430 1.450 91,073 +0.02(+1.18%)
Dec 13, 2019 1.390 1.450 1.390 1.433 137,800 +0.04(+3.10%)
Dec 12, 2019 1.480 1.480 1.390 1.390 157,848 -0.06(-4.14%)
Dec 11, 2019 1.440 1.450 1.410 1.450 203,255 +0.01(+1.05%)
Dec 10, 2019 1.450 1.460 1.380 1.435 168,351 +0.02(+1.41%)
Dec 09, 2019 1.420 1.420 1.348 1.415 89,204 +0.05(+3.34%)
Dec 06, 2019 1.330 1.410 1.330 1.369 230,100 -0.05(-3.57%)
Dec 05, 2019 1.480 1.480 1.400 1.420 88,389 -0.02(-1.39%)
Dec 04, 2019 1.480 1.480 1.410 1.440 193,068 -0.01(-0.69%)
Dec 03, 2019 1.460 1.460 1.379 1.450 317,175 +0.10(+7.11%)
Dec 02, 2019 1.250 1.369 1.250 1.354 73,625 +0.10(+8.30%)
Nov 29, 2019 1.250 1.270 1.230 1.250 101,700 +0.00(+0.00%)
Nov 27, 2019 1.223 1.250 1.183 1.250 106,100 +0.02(+1.88%)
Nov 26, 2019 1.187 1.227 1.175 1.227 118,175 +0.05(+3.97%)
Nov 25, 2019 1.229 1.229 1.161 1.180 120,824 -0.04(-3.28%)
Nov 22, 2019 1.160 1.220 1.160 1.220 87,200 +0.05(+4.53%)
Nov 21, 2019 1.230 1.230 1.160 1.167 95,270 -0.05(-4.34%)
Nov 20, 2019 1.200 1.220 1.200 1.220 51,076 +0.02(+1.82%)
Nov 19, 2019 1.150 1.220 1.110 1.198 129,211 +0.05(+4.65%)
Nov 18, 2019 1.170 1.170 1.100 1.145 91,209 +0.02(+1.33%)
Nov 15, 2019 1.180 1.189 1.120 1.130 77,000 -0.05(-4.24%)
Nov 14, 2019 1.200 1.210 1.169 1.180 99,776 -0.03(-2.48%)
Nov 13, 2019 1.170 1.230 1.170 1.210 102,424 +0.02(+1.77%)
Nov 12, 2019 1.199 1.230 1.136 1.189 196,586 +0.03(+2.50%)
Nov 11, 2019 1.160 1.215 1.150 1.160 154,110 -0.03(-2.35%)
Nov 08, 2019 1.150 1.204 1.150 1.188 196,400 -0.01(-1.01%)
Nov 07, 2019 1.250 1.250 1.190 1.200 187,119 -0.05(-4.18%)
Nov 06, 2019 1.290 1.290 1.235 1.252 105,785 +0.00(+0.19%)
Nov 05, 2019 1.310 1.310 1.230 1.250 238,783 -0.07(-5.30%)
Nov 04, 2019 1.350 1.370 1.310 1.320 132,018 -0.01(-1.10%)
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.