Skip to main content
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 (%)
May 24, 2011 6.739 6.841 6.738 6.814 7,200 +0.25(+3.84%)
May 20, 2011 6.562 6.562 6.562 0 +0.09(+1.42%)
May 19, 2011 6.306 6.543 6.295 6.470 19,100 +0.20(+3.24%)
May 18, 2011 6.379 6.421 6.267 6.267 7,400 -0.00(-0.04%)
May 17, 2011 6.214 6.271 6.182 6.269 17,300 -0.07(-1.07%)
May 16, 2011 6.226 6.430 6.226 6.337 16,900 -0.15(-2.26%)
May 13, 2011 6.687 6.732 6.407 6.483 12,400 -0.12(-1.85%)
May 12, 2011 6.253 6.649 6.235 6.605 34,065 +0.05(+0.82%)
May 11, 2011 6.907 6.907 6.513 6.552 4,000 -0.40(-5.74%)
May 10, 2011 6.965 7.004 6.852 6.951 10,500 +0.07(+1.09%)
May 09, 2011 6.547 6.902 6.547 6.876 21,800 +0.51(+7.94%)
May 06, 2011 6.283 6.521 6.283 6.370 17,400 +0.17(+2.67%)
May 05, 2011 6.322 6.553 6.142 6.204 14,600 -0.30(-4.57%)
May 04, 2011 6.642 6.651 6.132 6.501 45,700 -0.28(-4.13%)
May 03, 2011 7.107 7.196 6.742 6.781 24,900 -0.45(-6.25%)
May 02, 2011 7.261 7.283 7.233 7.233 17,400 -0.42(-5.54%)
Apr 29, 2011 7.537 7.684 7.455 7.658 22,800 -0.02(-0.24%)
Apr 28, 2011 7.721 7.745 7.637 7.676 14,000 +0.04(+0.52%)
Apr 27, 2011 7.417 7.677 7.375 7.637 43,200 +0.34(+4.62%)
Apr 26, 2011 7.489 7.730 7.300 7.300 17,100 -0.41(-5.31%)
Apr 25, 2011 7.880 7.880 7.574 7.710 30,600 -0.09(-1.19%)
Apr 21, 2011 7.891 8.031 7.802 7.802 21,400 -0.08(-1.04%)
Apr 20, 2011 7.753 7.887 7.753 7.885 32,600 +0.14(+1.76%)
Apr 19, 2011 7.682 7.765 7.607 7.748 16,900 +0.01(+0.15%)
Apr 18, 2011 7.507 7.737 7.448 7.737 14,100 +0.22(+2.88%)
Apr 15, 2011 7.657 7.761 7.476 7.520 77,200 -0.21(-2.71%)
Apr 14, 2011 7.261 7.782 7.261 7.729 16,500 +0.65(+9.24%)
Apr 13, 2011 6.839 7.076 6.839 7.076 8,600 +0.28(+4.05%)
Apr 12, 2011 6.798 6.867 6.742 6.800 18,500 -0.16(-2.36%)
Apr 11, 2011 7.020 7.147 6.931 6.965 10,000 -0.09(-1.23%)
Apr 08, 2011 6.820 7.139 6.820 7.051 20,150 +0.30(+4.50%)
Apr 07, 2011 6.441 6.770 6.441 6.748 8,200 +0.39(+6.06%)
Apr 06, 2011 6.568 6.595 6.345 6.362 19,500 +0.03(+0.54%)
Apr 05, 2011 6.170 6.350 6.085 6.328 11,250 +0.22(+3.68%)
Apr 04, 2011 6.133 6.133 6.058 6.104 16,960 +0.04(+0.72%)
Apr 01, 2011 5.982 6.070 5.969 6.060 6,000 +0.11(+1.79%)
Mar 31, 2011 6.000 6.000 5.953 5.953 3,100 +0.12(+1.99%)
Mar 30, 2011 5.963 5.975 5.806 5.837 15,700 +0.05(+0.90%)
Mar 29, 2011 5.789 5.876 5.741 5.784 10,700 -0.17(-2.90%)
Mar 28, 2011 5.910 5.962 5.901 5.957 10,000 -0.13(-2.10%)
Mar 25, 2011 6.333 6.333 6.033 6.085 10,200 -0.16(-2.61%)
Mar 24, 2011 6.470 6.470 6.128 6.248 20,800 -0.07(-1.05%)
Mar 23, 2011 6.023 6.314 6.023 6.314 9,600 +0.31(+5.14%)
Mar 22, 2011 6.035 6.035 6.005 6.005 2,100 -0.04(-0.72%)
Mar 21, 2011 6.102 6.102 6.049 6.049 13,700 +0.26(+4.42%)
Mar 18, 2011 5.810 5.819 5.757 5.793 12,000 +0.22(+3.89%)
Mar 17, 2011 5.448 5.608 5.448 5.577 15,600 +0.13(+2.31%)
Mar 16, 2011 5.588 5.602 5.410 5.451 17,800 -0.15(-2.75%)
Mar 15, 2011 5.058 5.698 5.028 5.605 35,300 -0.24(-4.03%)
Mar 14, 2011 6.006 6.025 5.840 5.840 34,900 -0.36(-5.81%)
Mar 11, 2011 5.763 6.264 5.763 6.200 26,800 +0.16(+2.64%)
Mar 10, 2011 6.009 6.110 5.909 6.041 12,400 -0.21(-3.37%)
Mar 09, 2011 6.215 6.285 6.114 6.251 19,800 -0.03(-0.48%)
Mar 08, 2011 6.207 6.281 6.207 6.281 19,570 -0.13(-2.08%)
Mar 07, 2011 6.611 6.611 6.316 6.415 50,000 -0.02(-0.37%)
Mar 04, 2011 6.599 6.600 6.386 6.439 10,000 -0.09(-1.38%)
Mar 03, 2011 6.647 6.647 6.468 6.529 8,500 -0.04(-0.55%)
Mar 02, 2011 6.831 6.831 6.542 6.565 17,200 -0.14(-2.16%)
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.