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, 2020 1.433 1.500 1.388 1.411 1,321,267 -0.04(-2.46%)
Apr 29, 2020 1.420 1.470 1.400 1.447 1,139,443 +0.03(+1.91%)
Apr 28, 2020 1.456 1.550 1.400 1.420 2,001,271 -0.01(-0.66%)
Apr 27, 2020 1.280 1.450 1.280 1.429 1,425,469 +0.14(+10.81%)
Apr 24, 2020 1.200 1.300 1.200 1.290 305,700 +0.05(+4.28%)
Apr 23, 2020 1.230 1.280 1.210 1.237 356,991 +0.02(+1.39%)
Apr 22, 2020 1.190 1.220 1.120 1.220 357,484 +0.07(+6.09%)
Apr 21, 2020 1.100 1.170 1.081 1.150 302,840 -0.05(-4.01%)
Apr 20, 2020 1.220 1.220 1.173 1.198 260,476 +0.01(+0.68%)
Apr 17, 2020 1.214 1.214 1.150 1.190 312,100 -0.01(-0.83%)
Apr 16, 2020 1.150 1.220 1.150 1.200 383,422 +0.03(+2.56%)
Apr 15, 2020 1.220 1.220 1.120 1.170 489,385 -0.03(-2.50%)
Apr 14, 2020 1.210 1.280 1.173 1.200 1,558,072 +0.10(+9.09%)
Apr 13, 2020 0.9480 1.124 0.9245 1.100 565,356 +0.14(+15.05%)
Apr 09, 2020 0.9110 1.010 0.8758 0.9561 478,700 +0.10(+11.82%)
Apr 08, 2020 0.8105 0.8754 0.8105 0.8550 135,970 +0.00(+0.46%)
Apr 07, 2020 0.9500 0.9500 0.8312 0.8511 392,695 -0.01(-1.03%)
Apr 06, 2020 0.9780 0.9780 0.8467 0.8600 363,212 +0.01(+1.13%)
Apr 03, 2020 0.7951 0.8700 0.7951 0.8504 235,100 -0.03(-3.36%)
Apr 02, 2020 0.7950 0.8800 0.7950 0.8800 212,383 +0.07(+8.57%)
Apr 01, 2020 0.8500 0.8500 0.8100 0.8105 142,576 -0.01(-1.36%)
Mar 31, 2020 0.8250 0.8654 0.8000 0.8217 219,066 +0.00(+0.21%)
Mar 30, 2020 0.7480 0.8260 0.7480 0.8200 286,426 -0.00(-0.59%)
Mar 27, 2020 0.8750 0.8750 0.7989 0.8249 282,300 -0.05(-5.18%)
Mar 26, 2020 0.8700 0.8940 0.8200 0.8700 438,455 +0.02(+2.56%)
Mar 25, 2020 0.9160 0.9160 0.8024 0.8483 556,555 +0.02(+2.39%)
Mar 24, 2020 0.8500 0.8900 0.7946 0.8285 811,536 +0.07(+9.55%)
Mar 23, 2020 0.7562 0.7819 0.6800 0.7563 445,110 +0.03(+4.27%)
Mar 20, 2020 0.8137 0.8137 0.6900 0.7253 418,500 -0.04(-4.99%)
Mar 19, 2020 0.6465 0.7995 0.6095 0.7634 569,790 +0.09(+13.10%)
Mar 18, 2020 0.7200 0.7360 0.6000 0.6750 553,532 -0.02(-3.57%)
Mar 17, 2020 0.6640 0.7690 0.5550 0.7000 1,016,851 +0.09(+15.04%)
Mar 16, 2020 0.5500 0.7375 0.5108 0.6085 1,338,077 -0.09(-13.07%)
Mar 13, 2020 0.6930 0.7891 0.6209 0.7000 1,206,600 -0.02(-2.78%)
Mar 12, 2020 0.8850 0.8850 0.6983 0.7200 1,089,184 -0.18(-20.00%)
Mar 11, 2020 1.060 1.065 0.8934 0.9000 530,448 -0.12(-11.76%)
Mar 10, 2020 1.030 1.140 0.9321 1.020 631,611 -0.03(-3.32%)
Mar 09, 2020 1.080 1.080 1.000 1.055 224,336 -0.05(-4.09%)
Mar 06, 2020 1.140 1.190 1.070 1.100 288,400 -0.07(-5.98%)
Mar 05, 2020 1.120 1.200 1.120 1.170 184,804 +0.02(+1.74%)
Mar 04, 2020 1.200 1.250 1.130 1.150 177,987 +0.00(+0.00%)
Mar 03, 2020 1.035 1.200 1.030 1.150 472,264 +0.12(+12.06%)
Mar 02, 2020 0.9800 1.068 0.9799 1.026 486,476 +0.03(+2.62%)
Feb 28, 2020 1.030 1.088 0.9000 1.000 981,100 -0.14(-12.29%)
Feb 27, 2020 1.242 1.280 1.140 1.140 422,953 -0.11(-8.60%)
Feb 26, 2020 1.240 1.309 1.240 1.247 363,365 -0.00(-0.17%)
Feb 25, 2020 1.280 1.330 1.240 1.250 345,549 -0.08(-6.05%)
Feb 24, 2020 1.442 1.450 1.320 1.330 291,416 -0.07(-5.00%)
Feb 21, 2020 1.290 1.410 1.290 1.400 437,700 +0.11(+8.53%)
Feb 20, 2020 1.260 1.320 1.260 1.290 142,066 +0.01(+0.78%)
Feb 19, 2020 1.310 1.340 1.270 1.280 245,304 -0.02(-1.54%)
Feb 18, 2020 1.250 1.320 1.250 1.300 233,519 +0.01(+0.78%)
Feb 14, 2020 1.260 1.300 1.250 1.290 149,500 +0.01(+0.64%)
Feb 13, 2020 1.296 1.350 1.273 1.282 301,872 -0.02(-1.40%)
Feb 12, 2020 1.320 1.336 1.290 1.300 97,034 -0.03(-2.15%)
Feb 11, 2020 1.300 1.350 1.275 1.329 183,860 +0.04(+3.18%)
Feb 10, 2020 1.320 1.320 1.250 1.288 97,443 +0.02(+1.38%)
Feb 07, 2020 1.350 1.350 1.270 1.270 185,900 -0.07(-5.22%)
Feb 06, 2020 1.341 1.370 1.320 1.340 150,106 +0.01(+0.75%)
Feb 05, 2020 1.290 1.348 1.290 1.330 148,243 +0.02(+1.37%)
Feb 04, 2020 1.350 1.350 1.310 1.312 177,072 -0.04(-3.13%)
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.