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 29, 2016 1.369 1.458 1.360 1.430 494,377 +0.10(+7.52%)
Apr 28, 2016 1.306 1.370 1.300 1.330 319,852 +0.03(+2.39%)
Apr 27, 2016 1.330 1.331 1.250 1.299 568,158 -0.00(-0.35%)
Apr 26, 2016 1.248 1.310 1.221 1.304 217,080 +0.07(+5.26%)
Apr 25, 2016 1.259 1.280 1.200 1.238 388,393 -0.04(-2.86%)
Apr 22, 2016 1.292 1.300 1.184 1.275 584,571 +0.03(+2.81%)
Apr 21, 2016 1.295 1.320 1.193 1.240 688,204 +0.05(+4.20%)
Apr 20, 2016 1.157 1.300 1.140 1.190 1,520,852 +0.06(+5.31%)
Apr 19, 2016 1.090 1.156 1.038 1.130 2,509,667 +0.13(+12.49%)
Apr 18, 2016 0.8410 1.152 0.8400 1.004 4,472,066 +0.25(+33.99%)
Apr 15, 2016 0.7495 0.7600 0.7410 0.7497 89,000 +0.01(+1.71%)
Apr 14, 2016 0.7587 0.7660 0.7287 0.7371 51,409 -0.02(-3.05%)
Apr 13, 2016 0.7950 0.7950 0.7591 0.7603 91,780 -0.04(-5.55%)
Apr 12, 2016 0.8040 0.8050 0.7777 0.8050 103,371 +0.04(+4.56%)
Apr 11, 2016 0.7510 0.7949 0.7510 0.7699 158,082 +0.03(+4.75%)
Apr 08, 2016 0.7177 0.7481 0.7100 0.7350 108,210 +0.04(+5.30%)
Apr 07, 2016 0.7094 0.7120 0.6980 0.6980 84,422 +0.01(+1.16%)
Apr 06, 2016 0.7043 0.7043 0.6900 0.6900 13,100 -0.01(-0.90%)
Apr 05, 2016 0.7150 0.7150 0.6963 0.6963 30,002 -0.01(-1.46%)
Apr 04, 2016 0.7000 0.7100 0.7000 0.7066 22,559 +0.00(+0.61%)
Apr 01, 2016 0.6821 0.7033 0.6800 0.7023 45,750 +0.02(+2.18%)
Mar 31, 2016 0.7220 0.7250 0.6873 0.6873 8,355 -0.01(-1.94%)
Mar 30, 2016 0.7253 0.7272 0.6577 0.7009 27,963 -0.01(-1.97%)
Mar 29, 2016 0.6990 0.7200 0.6990 0.7150 17,545 +0.02(+2.16%)
Mar 28, 2016 0.7196 0.7247 0.6784 0.6999 8,250 +0.01(+1.49%)
Mar 24, 2016 0.6896 0.6896 0.6896 0 -0.01(-0.78%)
Mar 23, 2016 0.6980 0.7050 0.6863 0.6950 43,011 -0.04(-5.00%)
Mar 22, 2016 0.7689 0.7689 0.7101 0.7316 34,146 -0.01(-1.00%)
Mar 21, 2016 0.7505 0.7600 0.7369 0.7390 31,925 -0.04(-4.98%)
Mar 18, 2016 0.7770 0.7914 0.7630 0.7777 53,376 +0.01(+1.65%)
Mar 17, 2016 0.7720 0.8049 0.7651 0.7651 58,446 +0.04(+5.50%)
Mar 16, 2016 0.6980 0.7545 0.6950 0.7252 25,100 +0.04(+5.59%)
Mar 15, 2016 0.6943 0.7000 0.6862 0.6868 45,109 -0.01(-1.18%)
Mar 14, 2016 0.7134 0.7134 0.6944 0.6950 16,700 -0.00(-0.60%)
Mar 11, 2016 0.7071 0.7126 0.6944 0.6992 50,524 -0.01(-1.01%)
Mar 10, 2016 0.7000 0.7063 0.7000 0.7063 15,000 +0.02(+2.48%)
Mar 09, 2016 0.6684 0.7071 0.6430 0.6892 46,126 +0.00(+0.17%)
Mar 08, 2016 0.7956 0.7956 0.6875 0.6880 73,550 -0.09(-11.79%)
Mar 07, 2016 0.7238 0.7800 0.7238 0.7800 117,424 +0.05(+7.44%)
Mar 04, 2016 0.7340 0.7409 0.7172 0.7260 37,750 +0.02(+3.15%)
Mar 03, 2016 0.6812 0.7080 0.6812 0.7038 285,806 +0.03(+5.04%)
Mar 02, 2016 0.6640 0.6700 0.6530 0.6700 10,150 +0.00(+0.21%)
Mar 01, 2016 0.6930 0.6943 0.6575 0.6686 20,043 -0.03(-4.03%)
Feb 29, 2016 0.6896 0.7300 0.6853 0.6967 49,000 +0.01(+2.14%)
Feb 26, 2016 0.6860 0.6929 0.6700 0.6821 39,980 -0.01(-2.14%)
Feb 25, 2016 0.6730 0.7099 0.6730 0.6970 74,600 +0.04(+6.54%)
Feb 24, 2016 0.6520 0.7104 0.6511 0.6542 79,956 +0.01(+2.06%)
Feb 23, 2016 0.6082 0.6492 0.6082 0.6410 167,900 +0.04(+6.78%)
Feb 22, 2016 0.5970 0.6096 0.5931 0.6003 46,555 -0.01(-2.36%)
Feb 19, 2016 0.5600 0.6148 0.5600 0.6148 153,000 +0.05(+7.94%)
Feb 18, 2016 0.5383 0.5709 0.5280 0.5696 114,277 +0.03(+4.90%)
Feb 17, 2016 0.5403 0.5525 0.5350 0.5430 18,000 -0.01(-1.09%)
Feb 16, 2016 0.5550 0.5550 0.5279 0.5490 53,128 -0.01(-1.96%)
Feb 12, 2016 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Feb 11, 2016 0.5500 0.5622 0.5400 0.5600 75,527 +0.03(+6.12%)
Feb 10, 2016 0.5150 0.5277 0.5028 0.5277 17,870 +0.00(+0.71%)
Feb 09, 2016 0.5660 0.5660 0.5240 0.5240 45,180 -0.03(-5.67%)
Feb 08, 2016 0.5400 0.5719 0.5400 0.5555 109,274 +0.05(+9.48%)
Feb 05, 2016 0.5155 0.5288 0.5074 0.5074 10,900 -0.03(-5.32%)
Feb 04, 2016 0.5100 0.5359 0.5100 0.5359 49,400 +0.05(+9.77%)
Feb 03, 2016 0.4949 0.4949 0.4801 0.4882 14,250 +0.02(+3.41%)
Feb 02, 2016 0.4970 0.4970 0.4721 0.4721 5,925 -0.01(-3.04%)
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.