Skip to main content
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 (%)
May 31, 2016 1.113 1.140 1.090 1.100 319,078 +0.01(+0.92%)
May 27, 2016 1.090 1.090 1.090 0 -0.07(-6.03%)
May 26, 2016 1.172 1.180 1.128 1.160 130,952 +0.00(+0.00%)
May 25, 2016 1.147 1.160 1.030 1.160 548,370 -0.00(-0.23%)
May 24, 2016 1.230 1.250 1.160 1.163 363,604 -0.09(-6.98%)
May 23, 2016 1.285 1.290 1.250 1.250 115,831 -0.01(-0.90%)
May 20, 2016 1.272 1.280 1.237 1.261 160,034 -0.00(-0.18%)
May 19, 2016 1.183 1.300 1.151 1.264 400,248 +0.02(+1.26%)
May 18, 2016 1.291 1.320 1.248 1.248 550,517 -0.05(-4.01%)
May 17, 2016 1.248 1.320 1.240 1.300 358,378 +0.05(+3.78%)
May 16, 2016 1.266 1.280 1.240 1.253 377,423 +0.01(+0.74%)
May 13, 2016 1.250 1.270 1.230 1.243 156,313 -0.01(-0.53%)
May 12, 2016 1.278 1.280 1.227 1.250 292,290 +0.01(+0.68%)
May 11, 2016 1.250 1.260 1.220 1.242 185,051 +0.02(+1.77%)
May 10, 2016 1.200 1.236 1.181 1.220 135,387 +0.00(+0.08%)
May 09, 2016 1.198 1.220 1.170 1.219 296,888 -0.03(-2.23%)
May 06, 2016 1.230 1.280 1.230 1.247 310,894 +0.04(+3.04%)
May 05, 2016 1.240 1.260 1.209 1.210 284,979 +0.00(+0.00%)
May 04, 2016 1.255 1.260 1.169 1.210 448,685 -0.06(-4.36%)
May 03, 2016 1.271 1.550 1.250 1.265 921,111 -0.17(-11.78%)
May 02, 2016 1.498 1.510 1.400 1.434 487,053 +0.00(+0.28%)
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%)
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.