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 (%)
Apr 30, 2010 1.371 1.371 1.337 1.337 2,800 -0.03(-1.89%)
Apr 29, 2010 1.354 1.365 1.330 1.363 42,900 +0.01(+0.93%)
Apr 28, 2010 1.333 1.360 1.333 1.350 11,200 +0.10(+8.22%)
Apr 27, 2010 1.351 1.351 1.248 1.248 19,600 -0.04(-3.21%)
Apr 26, 2010 1.339 1.339 1.289 1.289 3,000 -0.01(-0.84%)
Apr 23, 2010 1.328 1.328 1.282 1.300 32,100 -0.03(-2.09%)
Apr 22, 2010 1.310 1.328 1.310 1.328 4,000 +0.00(+0.08%)
Apr 21, 2010 1.320 1.327 1.320 1.327 3,200 +0.04(+3.47%)
Apr 20, 2010 1.300 1.300 1.231 1.282 10,800 -0.04(-2.88%)
Apr 19, 2010 1.377 1.377 1.320 1.320 17,000 -0.09(-6.42%)
Apr 16, 2010 1.443 1.443 1.411 1.411 2,400 -0.04(-2.70%)
Apr 15, 2010 1.399 1.450 1.399 1.450 7,900 +0.04(+2.74%)
Apr 14, 2010 1.403 1.423 1.403 1.411 92,300 +0.01(+1.06%)
Apr 13, 2010 1.385 1.397 1.361 1.397 11,200 -0.00(-0.03%)
Apr 12, 2010 1.397 1.397 1.397 1.397 1,000 -0.02(-1.22%)
Apr 09, 2010 1.323 1.415 1.323 1.414 114,700 +0.08(+5.86%)
Apr 08, 2010 1.300 1.356 1.300 1.336 18,500 -0.05(-3.74%)
Apr 07, 2010 1.378 1.393 1.378 1.388 4,900 -0.00(-0.17%)
Apr 06, 2010 1.371 1.390 1.371 1.390 8,100 -0.02(-1.17%)
Apr 05, 2010 1.403 1.414 1.403 1.407 10,400 +0.04(+2.81%)
Apr 01, 2010 1.368 1.368 1.368 0 +0.05(+3.56%)
Mar 31, 2010 1.321 1.321 1.321 1.321 5,000 -0.03(-2.00%)
Mar 30, 2010 1.348 1.348 1.348 1.348 1,000 +0.01(+0.42%)
Mar 29, 2010 1.301 1.361 1.301 1.342 3,800 -0.01(-0.49%)
Mar 26, 2010 1.333 1.370 1.290 1.349 10,800 +0.01(+0.84%)
Mar 25, 2010 1.316 1.373 1.273 1.338 218,400 +0.06(+4.52%)
Mar 24, 2010 1.265 1.301 1.259 1.280 24,500 -0.06(-4.70%)
Mar 23, 2010 1.308 1.343 1.257 1.343 97,200 +0.09(+6.95%)
Mar 22, 2010 1.206 1.256 1.206 1.256 43,800 +0.00(+0.19%)
Mar 18, 2010 1.253 1.253 1.253 1.253 0 -0.06(-4.91%)
Mar 17, 2010 1.297 1.318 1.255 1.318 49,700 +0.03(+2.04%)
Mar 16, 2010 1.261 1.341 1.261 1.292 7,800 +0.01(+1.06%)
Mar 12, 2010 1.278 1.278 1.278 1.278 0 -0.00(-0.05%)
Mar 11, 2010 1.166 1.310 1.137 1.279 35,700 +0.14(+12.22%)
Mar 10, 2010 1.139 1.139 1.139 1.139 2,000 -0.03(-2.74%)
Mar 09, 2010 1.140 1.172 1.140 1.171 5,800 -0.00(-0.17%)
Mar 05, 2010 1.173 1.173 1.173 1.173 0 +0.03(+2.57%)
Mar 04, 2010 1.132 1.175 1.132 1.144 4,100 +0.02(+1.82%)
Mar 03, 2010 1.115 1.124 1.115 1.124 6,000 +0.02(+2.12%)
Mar 02, 2010 1.098 1.100 1.097 1.100 13,400 +0.02(+1.44%)
Mar 01, 2010 1.082 1.085 1.082 1.085 12,000 +0.02(+2.20%)
Feb 26, 2010 1.061 1.061 1.061 1.061 2,000 +0.03(+2.60%)
Feb 25, 2010 1.023 1.034 0.9793 1.034 20,200 +0.03(+3.07%)
Feb 24, 2010 1.024 1.024 0.9975 1.004 12,600 -0.02(-1.83%)
Feb 23, 2010 1.015 1.064 1.004 1.022 9,900 -0.04(-4.06%)
Feb 22, 2010 1.075 1.075 1.065 1.066 17,300 -0.04(-3.63%)
Feb 19, 2010 1.070 1.106 1.070 1.106 1,500 -0.03(-2.46%)
Feb 18, 2010 1.103 1.134 1.075 1.134 4,100 +0.03(+2.83%)
Feb 17, 2010 1.103 1.103 1.103 1.103 7,000 -0.02(-1.59%)
Feb 16, 2010 1.139 1.171 1.120 1.120 17,800 +0.01(+0.57%)
Feb 12, 2010 1.114 1.114 1.114 0 -0.01(-1.13%)
Feb 11, 2010 1.138 1.143 1.127 1.127 17,000 -0.01(-1.06%)
Feb 10, 2010 1.095 1.139 1.095 1.139 5,000 +0.00(+0.33%)
Feb 09, 2010 1.077 1.135 1.067 1.135 6,700 +0.10(+9.87%)
Feb 08, 2010 1.033 1.033 1.033 1.033 5,000 -0.04(-3.90%)
Feb 05, 2010 1.034 1.075 1.034 1.075 4,500 +0.04(+3.85%)
Feb 04, 2010 1.087 1.087 1.035 1.035 8,000 -0.14(-12.28%)
Feb 03, 2010 1.161 1.180 1.161 1.180 10,700 -0.01(-0.59%)
Feb 02, 2010 1.159 1.187 1.159 1.187 4,800 +0.06(+5.22%)
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.