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 31, 2013 1.351 1.351 1.290 1.297 121,217 -0.04(-3.21%)
May 30, 2013 1.270 1.340 1.270 1.340 49,546 +0.10(+7.89%)
May 29, 2013 1.178 1.242 1.178 1.242 65,850 +0.09(+7.59%)
May 28, 2013 1.270 1.282 1.154 1.154 18,690 -0.10(-7.65%)
May 24, 2013 1.250 1.260 1.201 1.250 6,450 +0.04(+3.31%)
May 23, 2013 1.180 1.230 1.165 1.210 22,240 +0.04(+3.38%)
May 22, 2013 1.183 1.222 1.170 1.170 16,300 +0.03(+3.07%)
May 21, 2013 1.099 1.183 1.083 1.135 18,700 -0.00(-0.39%)
May 20, 2013 1.080 1.150 1.060 1.140 18,955 +0.05(+4.59%)
May 17, 2013 1.120 1.120 1.070 1.090 37,800 -0.04(-3.39%)
May 16, 2013 1.090 1.128 1.070 1.128 19,571 +0.03(+2.56%)
May 15, 2013 1.153 1.160 1.093 1.100 14,925 -0.14(-11.43%)
May 13, 2013 1.230 1.250 1.230 1.242 13,300 -0.01(-0.64%)
May 10, 2013 1.130 1.250 1.081 1.250 19,345 +0.08(+7.03%)
May 09, 2013 1.166 1.220 1.160 1.168 29,200 +0.01(+0.57%)
May 08, 2013 1.100 1.170 1.090 1.161 29,963 +0.07(+6.50%)
May 07, 2013 1.139 1.160 1.090 1.090 15,600 -0.05(-4.35%)
May 06, 2013 1.160 1.160 1.140 1.140 2,000 -0.06(-4.64%)
May 03, 2013 1.230 1.240 1.190 1.196 9,807 +0.03(+2.51%)
May 02, 2013 1.166 1.170 1.150 1.166 7,250 +0.01(+0.53%)
May 01, 2013 1.170 1.200 1.135 1.160 67,522 -0.06(-4.76%)
Apr 30, 2013 1.190 1.218 1.190 1.218 20,050 +0.02(+1.38%)
Apr 29, 2013 1.192 1.250 1.192 1.201 21,246 -0.03(-2.33%)
Apr 26, 2013 1.256 1.240 1.210 1.230 66,340 -0.01(-0.81%)
Apr 25, 2013 1.260 1.350 1.228 1.240 62,760 +0.03(+2.12%)
Apr 24, 2013 1.110 1.214 1.110 1.214 17,562 +0.12(+11.39%)
Apr 23, 2013 1.117 1.120 1.090 1.090 35,910 -0.03(-2.29%)
Apr 22, 2013 1.140 1.180 1.100 1.116 140,192 -0.00(-0.39%)
Apr 19, 2013 1.210 1.220 1.086 1.120 36,466 -0.04(-3.10%)
Apr 18, 2013 1.210 1.224 1.125 1.156 38,439 +0.01(+1.00%)
Apr 17, 2013 1.280 1.280 1.105 1.144 38,200 -0.10(-7.71%)
Apr 16, 2013 1.310 1.330 1.218 1.240 46,723 +0.00(+0.00%)
Apr 15, 2013 1.350 1.353 1.200 1.240 59,482 -0.17(-11.78%)
Apr 12, 2013 1.530 1.550 1.380 1.405 22,285 -0.15(-9.90%)
Apr 11, 2013 1.620 1.620 1.560 1.560 3,215 -0.02(-1.39%)
Apr 10, 2013 1.690 1.690 1.582 1.582 17,430 -0.10(-5.83%)
Apr 09, 2013 1.719 1.719 1.680 1.680 5,750 +0.07(+4.47%)
Apr 08, 2013 1.630 1.640 1.600 1.608 25,005 -0.06(-3.71%)
Apr 05, 2013 1.643 1.670 1.640 1.670 9,680 +0.08(+5.04%)
Apr 04, 2013 1.540 1.636 1.525 1.590 37,750 -0.01(-0.63%)
Apr 03, 2013 1.610 1.685 1.560 1.600 88,392 -0.09(-5.39%)
Apr 02, 2013 1.761 1.761 1.680 1.691 31,386 -0.07(-3.71%)
Apr 01, 2013 1.771 1.794 1.732 1.756 7,790 -0.07(-3.74%)
Mar 28, 2013 1.855 1.869 1.825 1.825 8,400 -0.06(-2.95%)
Mar 27, 2013 1.810 1.880 1.810 1.880 12,100 +0.06(+3.30%)
Mar 26, 2013 1.840 1.844 1.820 1.820 11,538 -0.03(-1.85%)
Mar 25, 2013 1.889 1.900 1.854 1.854 5,400 -0.06(-2.92%)
Mar 22, 2013 1.939 1.960 1.910 1.910 26,690 -0.03(-1.43%)
Mar 21, 2013 1.952 1.964 1.938 1.938 10,060 +0.03(+1.35%)
Mar 20, 2013 1.950 1.960 1.888 1.912 13,914 -0.02(-0.78%)
Mar 19, 2013 1.900 1.960 1.900 1.927 11,900 +0.08(+4.44%)
Mar 18, 2013 1.920 1.931 1.845 1.845 21,250 -0.04(-2.38%)
Mar 15, 2013 1.932 1.949 1.860 1.890 864,139 -0.02(-1.05%)
Mar 14, 2013 1.900 1.933 1.870 1.910 40,830 -0.02(-1.04%)
Mar 13, 2013 2.050 2.050 1.900 1.930 34,350 -0.07(-3.50%)
Mar 12, 2013 2.010 2.023 1.970 2.000 33,750 +0.05(+2.41%)
Mar 11, 2013 1.830 1.953 1.820 1.953 44,523 +0.11(+5.71%)
Mar 08, 2013 1.800 1.894 1.750 1.847 30,695 +0.04(+2.07%)
Mar 07, 2013 1.814 1.814 1.753 1.810 33,165 +0.05(+2.85%)
Mar 06, 2013 1.640 1.770 1.625 1.760 61,292 +0.10(+6.02%)
Mar 05, 2013 1.760 1.761 1.641 1.660 54,030 -0.03(-1.63%)
Mar 04, 2013 1.803 1.803 1.667 1.688 43,162 -0.12(-6.82%)
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.