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 (%)
Sep 28, 2012 3.418 3.443 3.300 3.335 11,632 -0.11(-3.32%)
Sep 27, 2012 3.193 3.466 3.190 3.450 12,700 +0.30(+9.51%)
Sep 26, 2012 3.200 3.230 3.103 3.150 37,025 -0.12(-3.67%)
Sep 25, 2012 3.315 3.373 3.270 3.270 20,950 -0.01(-0.30%)
Sep 24, 2012 3.433 3.465 3.280 3.280 60,138 -0.19(-5.56%)
Sep 21, 2012 3.560 3.650 3.444 3.473 32,501 -0.08(-2.17%)
Sep 20, 2012 3.523 3.550 3.450 3.550 16,247 +0.01(+0.28%)
Sep 19, 2012 3.539 3.540 3.507 3.540 21,000 +0.01(+0.31%)
Sep 18, 2012 3.410 3.530 3.390 3.529 12,300 +0.08(+2.41%)
Sep 17, 2012 3.476 3.500 3.368 3.446 13,057 -0.02(-0.69%)
Sep 14, 2012 3.490 3.571 3.470 3.470 24,000 +0.08(+2.31%)
Sep 13, 2012 3.340 3.561 3.170 3.392 62,527 +0.11(+3.34%)
Sep 12, 2012 3.285 3.350 3.239 3.282 10,620 -0.12(-3.47%)
Sep 11, 2012 3.530 3.575 3.400 3.400 3,750 -0.09(-2.58%)
Sep 10, 2012 3.520 3.520 3.440 3.490 20,785 -0.04(-1.16%)
Sep 07, 2012 3.530 3.582 3.504 3.531 36,750 +0.11(+3.34%)
Sep 06, 2012 3.471 3.471 3.380 3.417 8,559 +0.01(+0.44%)
Sep 05, 2012 3.380 3.429 3.210 3.402 66,173 -0.03(-0.96%)
Sep 04, 2012 3.350 3.450 3.342 3.435 33,930 +0.10(+2.84%)
Aug 31, 2012 3.079 3.340 3.000 3.340 41,604 +0.38(+12.84%)
Aug 30, 2012 3.000 3.000 2.920 2.960 2,420 -0.04(-1.42%)
Aug 29, 2012 3.080 3.080 2.940 3.002 7,844 -0.34(-10.05%)
Aug 27, 2012 3.377 3.400 3.330 3.338 40,070 +0.01(+0.33%)
Aug 24, 2012 3.322 3.370 3.320 3.327 13,232 +0.04(+1.12%)
Aug 23, 2012 3.484 3.490 3.248 3.290 27,660 +0.04(+1.32%)
Aug 22, 2012 3.069 3.325 3.030 3.247 8,800 +0.13(+4.34%)
Aug 21, 2012 2.920 3.112 2.920 3.112 44,720 +0.31(+11.14%)
Aug 20, 2012 2.816 2.816 2.710 2.800 8,100 -0.00(-0.04%)
Aug 17, 2012 2.842 2.842 2.760 2.801 5,300 -0.03(-1.02%)
Aug 16, 2012 2.808 2.830 2.795 2.830 6,700 +0.05(+1.80%)
Aug 15, 2012 2.740 2.784 2.740 2.780 825 +0.04(+1.46%)
Aug 14, 2012 2.681 2.768 2.650 2.740 8,700 +0.01(+0.37%)
Aug 13, 2012 2.630 2.740 2.630 2.730 23,545 -0.04(-1.55%)
Aug 11, 2012 2.874 2.880 2.770 2.773 10,940 +0.00(+0.00%)
Aug 10, 2012 2.874 2.880 2.770 2.773 10,940 -0.05(-1.77%)
Aug 09, 2012 2.615 2.950 2.615 2.823 53,700 +0.23(+9.00%)
Aug 08, 2012 2.680 2.680 2.590 2.590 21,920 -0.14(-5.09%)
Aug 07, 2012 2.534 2.729 2.500 2.729 15,620 +0.30(+12.30%)
Aug 06, 2012 2.550 2.550 2.430 2.430 15,075 -0.04(-1.66%)
Aug 03, 2012 2.370 2.507 2.370 2.471 42,700 +0.11(+4.86%)
Aug 02, 2012 2.230 2.374 2.230 2.357 8,500 +0.01(+0.53%)
Aug 01, 2012 2.250 2.344 2.250 2.344 2,700 +0.07(+3.12%)
Jul 31, 2012 2.344 2.344 2.204 2.273 13,700 -0.03(-1.17%)
Jul 30, 2012 2.240 2.336 2.230 2.300 24,415 +0.09(+4.07%)
Jul 27, 2012 2.240 2.245 2.176 2.210 9,000 +0.08(+3.59%)
Jul 26, 2012 2.054 2.200 2.050 2.134 22,465 +0.15(+7.75%)
Jul 25, 2012 1.840 2.036 1.835 1.980 37,900 +0.19(+10.61%)
Jul 24, 2012 1.751 1.810 1.750 1.790 23,500 +0.12(+7.35%)
Jul 23, 2012 1.692 1.740 1.650 1.667 27,900 -0.10(-5.79%)
Jul 20, 2012 1.777 1.777 1.769 1.770 5,700 -0.02(-1.12%)
Jul 19, 2012 1.787 1.828 1.770 1.790 13,200 +0.05(+2.87%)
Jul 18, 2012 1.781 1.781 1.740 1.740 23,400 -0.04(-2.25%)
Jul 17, 2012 1.774 1.820 1.760 1.780 15,329 -0.06(-3.26%)
Jul 16, 2012 1.784 1.860 1.760 1.840 25,700 -0.00(-0.11%)
Jul 14, 2012 1.860 1.860 1.837 1.842 8,300 +0.00(+0.00%)
Jul 13, 2012 1.860 1.860 1.837 1.842 8,300 +0.01(+0.57%)
Jul 12, 2012 1.840 1.850 1.786 1.831 11,570 -0.01(-0.46%)
Jul 11, 2012 1.860 1.860 1.840 1.840 26,300 -0.01(-0.54%)
Jul 10, 2012 1.954 1.955 1.850 1.850 11,750 -0.05(-2.73%)
Jul 09, 2012 1.926 1.930 1.890 1.902 2,700 -0.03(-1.71%)
Jul 06, 2012 2.011 2.011 1.900 1.935 17,700 -0.14(-6.61%)
Jul 05, 2012 2.130 2.130 2.040 2.072 18,057 +0.10(+5.18%)
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.