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 (%)
Feb 28, 2018 1.350 1.409 1.350 1.351 109,950 -0.04(-2.81%)
Feb 27, 2018 1.390 1.390 1.350 1.390 63,754 +0.01(+0.53%)
Feb 26, 2018 1.405 1.409 1.349 1.383 75,518 +0.03(+2.42%)
Feb 23, 2018 1.306 1.370 1.300 1.350 107,039 +0.02(+1.39%)
Feb 22, 2018 1.360 1.389 1.330 1.331 82,756 -0.03(-1.84%)
Feb 21, 2018 1.433 1.433 1.350 1.357 135,934 -0.08(-5.56%)
Feb 20, 2018 1.456 1.470 1.430 1.436 163,823 -0.03(-2.29%)
Feb 16, 2018 1.470 1.470 1.470 0 +0.01(+0.68%)
Feb 15, 2018 1.455 1.476 1.421 1.460 120,853 +0.02(+1.39%)
Feb 14, 2018 1.400 1.459 1.370 1.440 96,723 +0.04(+2.86%)
Feb 13, 2018 1.390 1.440 1.377 1.400 125,473 +0.03(+2.17%)
Feb 12, 2018 1.280 1.420 1.270 1.370 148,145 +0.09(+7.25%)
Feb 09, 2018 1.313 1.344 1.250 1.278 150,174 -0.00(-0.19%)
Feb 08, 2018 1.383 1.400 1.280 1.280 99,582 -0.10(-7.25%)
Feb 07, 2018 1.350 1.380 1.290 1.380 278,149 +0.03(+2.30%)
Feb 06, 2018 1.340 1.419 1.236 1.349 611,072 -0.05(-3.64%)
Feb 05, 2018 1.424 1.448 1.370 1.400 200,182 -0.02(-1.13%)
Feb 02, 2018 1.542 1.560 1.400 1.416 487,028 -0.17(-10.63%)
Feb 01, 2018 1.580 1.665 1.570 1.585 77,778 -0.05(-2.79%)
Jan 31, 2018 1.570 1.630 1.570 1.630 132,531 +0.04(+2.28%)
Jan 30, 2018 1.590 1.610 1.570 1.594 78,180 -0.01(-0.59%)
Jan 29, 2018 1.660 1.680 1.580 1.603 162,570 -0.05(-2.87%)
Jan 26, 2018 1.683 1.690 1.650 1.650 57,218 -0.02(-1.18%)
Jan 25, 2018 1.752 1.800 1.650 1.670 117,923 -0.06(-3.47%)
Jan 24, 2018 1.750 1.810 1.710 1.730 123,665 +0.05(+2.92%)
Jan 23, 2018 1.620 1.700 1.610 1.681 156,412 +0.06(+3.76%)
Jan 22, 2018 1.665 1.680 1.610 1.620 204,360 -0.05(-2.94%)
Jan 19, 2018 1.690 1.720 1.660 1.669 92,487 -0.01(-0.61%)
Jan 18, 2018 1.750 1.760 1.679 1.679 170,674 -0.07(-4.05%)
Jan 17, 2018 1.783 1.790 1.730 1.750 165,820 -0.04(-2.18%)
Jan 16, 2018 1.831 1.831 1.773 1.789 155,836 +0.01(+0.37%)
Jan 12, 2018 1.782 1.782 1.782 0 +0.03(+1.80%)
Jan 11, 2018 1.725 1.880 1.725 1.751 164,089 +0.00(+0.05%)
Jan 10, 2018 1.720 1.775 1.710 1.750 136,777 +0.06(+3.25%)
Jan 09, 2018 1.788 1.802 1.695 1.695 178,993 -0.11(-5.84%)
Jan 08, 2018 1.845 1.845 1.790 1.800 98,986 +0.01(+0.56%)
Jan 05, 2018 1.789 1.819 1.700 1.790 191,964 +0.02(+1.13%)
Jan 04, 2018 1.736 1.800 1.720 1.770 357,611 +0.04(+2.53%)
Jan 03, 2018 1.792 1.865 1.700 1.726 221,212 -0.06(-3.55%)
Jan 02, 2018 1.846 1.859 1.760 1.790 243,378 -0.02(-1.10%)
Dec 29, 2017 1.810 1.810 1.810 0 +0.00(+0.00%)
Dec 28, 2017 1.813 1.831 1.770 1.810 147,366 +0.00(+0.00%)
Dec 27, 2017 1.838 1.900 1.781 1.810 173,364 -0.07(-3.72%)
Dec 26, 2017 1.870 1.920 1.800 1.880 147,066 +0.05(+2.59%)
Dec 22, 2017 1.815 1.850 1.810 1.833 148,858 +0.01(+0.41%)
Dec 21, 2017 1.875 1.875 1.808 1.825 77,013 -0.02(-0.92%)
Dec 20, 2017 1.920 1.920 1.833 1.842 181,784 -0.05(-2.54%)
Dec 19, 2017 1.855 2.001 1.800 1.890 348,862 +0.02(+1.04%)
Dec 18, 2017 1.798 1.890 1.790 1.871 288,490 +0.08(+4.50%)
Dec 15, 2017 1.810 1.818 1.760 1.790 52,174 -0.02(-1.10%)
Dec 14, 2017 1.835 1.840 1.780 1.810 162,697 +0.00(+0.06%)
Dec 13, 2017 1.765 1.820 1.750 1.809 177,001 +0.07(+3.97%)
Dec 12, 2017 1.740 1.800 1.719 1.740 142,194 -0.01(-0.57%)
Dec 11, 2017 1.762 1.800 1.705 1.750 232,784 -0.01(-0.83%)
Dec 08, 2017 1.747 1.778 1.710 1.765 273,306 +0.05(+2.80%)
Dec 07, 2017 1.645 1.740 1.610 1.717 641,440 +0.13(+7.98%)
Dec 06, 2017 1.769 1.769 1.560 1.590 142,218 -0.07(-4.08%)
Dec 05, 2017 1.730 1.730 1.620 1.657 176,419 -0.07(-4.20%)
Dec 04, 2017 1.714 1.750 1.697 1.730 109,491 +0.01(+0.57%)
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.