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 (%)
Apr 30, 2014 0.6787 0.6808 0.6630 0.6630 4,420 -0.02(-2.56%)
Apr 29, 2014 0.6606 0.6804 0.6606 0.6804 1,400 +0.00(+0.06%)
Apr 28, 2014 0.7220 0.7220 0.6746 0.6800 9,673 -0.01(-1.96%)
Apr 25, 2014 0.6480 0.6936 0.6480 0.6936 22,900 +0.03(+4.18%)
Apr 24, 2014 0.6854 0.6854 0.6500 0.6658 28,121 -0.03(-4.89%)
Apr 23, 2014 0.6555 0.7019 0.6467 0.7000 22,195 +0.07(+10.76%)
Apr 22, 2014 0.6502 0.6502 0.6230 0.6320 2,500 +0.01(+1.72%)
Apr 21, 2014 0.6315 0.6315 0.6120 0.6213 115,000 -0.03(-4.40%)
Apr 17, 2014 0.6499 0.6499 0.6499 0 +0.00(+0.18%)
Apr 16, 2014 0.6600 0.6700 0.6487 0.6487 4,850 -0.03(-4.50%)
Apr 15, 2014 0.6763 0.6793 0.6411 0.6793 16,606 -0.03(-3.82%)
Apr 14, 2014 0.7350 0.7350 0.7063 0.7063 24,180 -0.03(-3.70%)
Apr 11, 2014 0.7334 0.7334 0.7334 0.7334 0 -0.02(-2.94%)
Apr 10, 2014 0.7458 0.7755 0.7364 0.7556 22,900 -0.01(-1.47%)
Apr 09, 2014 0.7564 0.7669 0.7564 0.7669 11,925 +0.01(+1.62%)
Apr 08, 2014 0.7448 0.7547 0.7448 0.7547 34,650 +0.03(+3.87%)
Apr 07, 2014 0.7600 0.7600 0.7266 0.7266 23,025 -0.01(-1.98%)
Apr 04, 2014 0.7413 0.7413 0.7413 0.7413 0 +0.01(+1.74%)
Apr 03, 2014 0.7289 0.7289 0.7286 0.7286 11,000 +0.03(+3.74%)
Apr 02, 2014 0.7044 0.7218 0.6980 0.7023 21,050 +0.03(+4.11%)
Apr 01, 2014 0.7019 0.7019 0.6746 0.6746 12,764 -0.04(-6.07%)
Mar 31, 2014 0.7720 0.7767 0.7100 0.7182 58,254 -0.11(-13.44%)
Mar 28, 2014 0.8294 0.8297 0.8294 0.8297 0 +0.03(+3.22%)
Mar 27, 2014 0.7912 0.8112 0.7912 0.8038 36,000 -0.00(-0.30%)
Mar 26, 2014 0.8015 0.8071 0.8015 0.8062 39,770 -0.02(-2.57%)
Mar 25, 2014 0.7820 0.8280 0.7820 0.8275 30,600 +0.05(+6.82%)
Mar 24, 2014 0.8320 0.8320 0.7616 0.7747 48,444 -0.09(-9.92%)
Mar 21, 2014 0.8600 0.8620 0.8600 0.8600 16,815 -0.02(-1.92%)
Mar 20, 2014 0.8574 0.8768 0.8500 0.8768 9,740 -0.00(-0.36%)
Mar 19, 2014 0.8997 0.8997 0.8800 0.8800 49,500 -0.02(-2.54%)
Mar 18, 2014 0.9250 0.9335 0.8908 0.9029 107,350 -0.03(-2.70%)
Mar 17, 2014 0.8700 1.020 0.8700 0.9280 243,560 +0.07(+8.75%)
Mar 14, 2014 0.8600 0.8780 0.8500 0.8533 0 -0.00(-0.26%)
Mar 13, 2014 0.8262 0.8555 0.8262 0.8555 17,649 +0.02(+1.89%)
Mar 12, 2014 0.8390 0.8396 0.8215 0.8396 5,675 +0.03(+3.22%)
Mar 11, 2014 0.8341 0.8341 0.8134 0.8134 5,350 -0.04(-4.19%)
Mar 10, 2014 0.8318 0.8490 0.8228 0.8490 5,135 -0.00(-0.12%)
Mar 07, 2014 0.8423 0.8505 0.8423 0.8500 0 +0.00(+0.08%)
Mar 06, 2014 0.8500 0.8600 0.8400 0.8493 59,083 +0.03(+3.45%)
Mar 05, 2014 0.8300 0.8300 0.8200 0.8210 14,300 +0.01(+1.36%)
Mar 04, 2014 0.8000 0.8100 0.8000 0.8100 44,947 -0.01(-0.74%)
Mar 03, 2014 0.8814 0.8814 0.8160 0.8160 34,410 -0.00(-0.09%)
Feb 28, 2014 0.8168 0.8376 0.7902 0.8167 0 +0.00(+0.47%)
Feb 27, 2014 0.8400 0.8489 0.8129 0.8129 63,700 -0.04(-4.24%)
Feb 26, 2014 0.8522 0.8612 0.8133 0.8489 63,900 -0.03(-3.19%)
Feb 25, 2014 0.8702 0.8769 0.8702 0.8769 3,000 -0.01(-0.66%)
Feb 24, 2014 0.8798 0.8976 0.8798 0.8827 53,991 +0.02(+2.62%)
Feb 21, 2014 0.8850 0.8999 0.8602 0.8602 0 -0.02(-2.25%)
Feb 20, 2014 0.8542 0.8874 0.8542 0.8800 41,400 +0.03(+3.42%)
Feb 19, 2014 0.8812 0.8967 0.8509 0.8509 37,000 -0.05(-5.46%)
Feb 18, 2014 0.8897 0.9400 0.8800 0.9000 83,321 +0.03(+3.46%)
Feb 14, 2014 0.8699 0.8699 0.8699 0 +0.07(+9.23%)
Feb 13, 2014 0.8152 0.8275 0.7964 0.7964 55,129 +0.00(+0.05%)
Feb 12, 2014 0.7970 0.8000 0.7761 0.7960 15,500 +0.00(+0.11%)
Feb 11, 2014 0.8406 0.8482 0.7845 0.7951 71,751 -0.02(-2.67%)
Feb 10, 2014 0.8649 0.8900 0.8169 0.8169 50,060 -0.03(-3.61%)
Feb 07, 2014 0.8387 0.8475 0.8296 0.8475 0 +0.03(+3.95%)
Feb 06, 2014 0.8153 0.8153 0.8153 0.8153 1,000 +0.02(+1.91%)
Feb 05, 2014 0.7956 0.8000 0.7866 0.8000 17,135 +0.00(+0.21%)
Feb 04, 2014 0.7698 0.8200 0.7698 0.7983 23,000 +0.02(+2.50%)
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.