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, 2021 1.450 1.450 1.397 1.415 202,500 -0.04(-3.08%)
Apr 29, 2021 1.450 1.460 1.410 1.460 283,328 -0.01(-0.51%)
Apr 28, 2021 1.400 1.470 1.400 1.468 329,409 +0.06(+4.08%)
Apr 27, 2021 1.410 1.460 1.410 1.410 439,666 -0.05(-3.42%)
Apr 26, 2021 1.400 1.460 1.400 1.460 663,511 +0.01(+1.04%)
Apr 23, 2021 1.450 1.530 1.400 1.445 482,500 -0.02(-1.63%)
Apr 22, 2021 1.515 1.522 1.430 1.469 317,409 -0.05(-3.36%)
Apr 21, 2021 1.415 1.530 1.415 1.520 1,092,856 +0.06(+4.47%)
Apr 20, 2021 1.480 1.480 1.420 1.455 1,133,173 -0.03(-1.72%)
Apr 19, 2021 1.550 1.570 1.470 1.480 988,524 -0.09(-5.52%)
Apr 16, 2021 1.520 1.590 1.503 1.567 1,273,700 +0.04(+2.32%)
Apr 15, 2021 1.400 1.550 1.400 1.532 2,054,939 +0.08(+5.73%)
Apr 14, 2021 1.370 1.450 1.360 1.448 2,167,731 -0.01(-0.79%)
Apr 13, 2021 1.410 1.588 1.380 1.460 6,682,682 -0.21(-12.68%)
Apr 12, 2021 1.706 1.710 1.600 1.672 258,467 -0.02(-1.36%)
Apr 09, 2021 1.650 1.700 1.600 1.695 231,300 +0.05(+2.73%)
Apr 08, 2021 1.557 1.650 1.520 1.650 515,190 +0.14(+9.27%)
Apr 07, 2021 1.546 1.600 1.490 1.510 189,373 -0.04(-2.58%)
Apr 06, 2021 1.600 1.600 1.540 1.550 434,854 -0.01(-0.34%)
Apr 05, 2021 1.530 1.590 1.520 1.555 416,905 +0.04(+2.70%)
Apr 01, 2021 1.395 1.530 1.395 1.514 264,100 +0.06(+4.48%)
Mar 31, 2021 1.380 1.470 1.380 1.450 545,695 +0.04(+2.80%)
Mar 30, 2021 1.370 1.430 1.360 1.410 389,187 -0.04(-2.87%)
Mar 29, 2021 1.456 1.500 1.400 1.452 258,050 -0.02(-1.25%)
Mar 26, 2021 1.430 1.490 1.430 1.470 158,600 +0.03(+2.30%)
Mar 25, 2021 1.453 1.475 1.400 1.437 681,661 -0.02(-1.58%)
Mar 24, 2021 1.470 1.540 1.450 1.460 155,459 -0.02(-1.18%)
Mar 23, 2021 1.540 1.560 1.470 1.478 322,449 -0.08(-5.29%)
Mar 22, 2021 1.603 1.603 1.542 1.560 227,138 -0.01(-0.64%)
Mar 19, 2021 1.540 1.612 1.440 1.570 424,200 +0.08(+5.35%)
Mar 18, 2021 1.500 1.560 1.470 1.490 252,110 -0.04(-2.59%)
Mar 17, 2021 1.480 1.540 1.420 1.530 375,827 +0.05(+3.38%)
Mar 16, 2021 1.570 1.570 1.420 1.480 393,297 -0.02(-1.18%)
Mar 15, 2021 1.546 1.550 1.460 1.498 638,967 -0.05(-3.12%)
Mar 12, 2021 1.510 1.550 1.500 1.546 176,700 +0.04(+2.38%)
Mar 11, 2021 1.548 1.630 1.500 1.510 324,276 -0.01(-0.66%)
Mar 10, 2021 1.630 1.630 1.470 1.520 1,066,154 -0.15(-9.03%)
Mar 09, 2021 1.600 1.700 1.585 1.671 496,400 +0.13(+8.49%)
Mar 08, 2021 1.580 1.612 1.500 1.540 296,970 -0.03(-1.91%)
Mar 05, 2021 1.541 1.585 1.510 1.570 406,300 +0.02(+1.29%)
Mar 04, 2021 1.620 1.735 1.510 1.550 585,048 -0.10(-5.95%)
Mar 03, 2021 1.680 1.760 1.620 1.648 276,439 -0.09(-5.20%)
Mar 02, 2021 1.640 1.750 1.630 1.738 343,674 +0.10(+6.01%)
Mar 01, 2021 1.814 1.849 1.621 1.640 952,295 -0.06(-3.53%)
Feb 26, 2021 1.750 1.840 1.630 1.700 583,500 -0.07(-3.95%)
Feb 25, 2021 1.880 1.945 1.760 1.770 395,223 -0.11(-5.85%)
Feb 24, 2021 1.910 2.005 1.841 1.880 359,118 -0.04(-2.08%)
Feb 23, 2021 1.960 2.020 1.831 1.920 173,119 -0.04(-2.04%)
Feb 22, 2021 1.800 1.990 1.800 1.960 487,850 +0.14(+7.69%)
Feb 19, 2021 1.810 1.840 1.800 1.820 263,100 -0.01(-0.55%)
Feb 18, 2021 1.870 1.890 1.810 1.830 328,532 -0.05(-2.66%)
Feb 17, 2021 1.911 1.940 1.810 1.880 493,937 -0.06(-2.84%)
Feb 16, 2021 1.980 2.000 1.900 1.935 438,472 -0.06(-3.25%)
Feb 12, 2021 2.065 2.065 1.980 2.000 397,200 -0.05(-2.46%)
Feb 11, 2021 2.130 2.163 2.040 2.050 273,424 -0.10(-4.63%)
Feb 10, 2021 2.230 2.250 2.130 2.150 262,590 -0.05(-2.27%)
Feb 09, 2021 2.187 2.255 2.160 2.200 512,886 +0.04(+1.85%)
Feb 08, 2021 2.178 2.300 2.130 2.160 269,010 +0.00(+0.00%)
Feb 05, 2021 2.050 2.170 2.050 2.160 243,800 +0.10(+5.10%)
Feb 04, 2021 1.990 2.110 1.990 2.055 375,244 -0.02(-1.19%)
Feb 03, 2021 2.104 2.210 2.050 2.080 272,174 -0.00(-0.24%)
Feb 02, 2021 2.163 2.210 2.044 2.085 510,652 -0.12(-5.23%)
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.