Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SGD Holdings Ltd (OP: SGDH )

0.0037 -0.0010 (-21.28%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 24, 2024 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 (%)
Jan 29, 2010 0.1700 0.1700 0.1310 0.1320 45,852 -0.04(-22.35%)
Jan 28, 2010 0.2000 0.2000 0.1700 0.1700 24,900 -0.03(-15.00%)
Jan 27, 2010 0.1990 0.2100 0.1700 0.2000 109,525 +0.01(+2.56%)
Jan 26, 2010 0.2100 0.2100 0.1700 0.1950 94,668 +0.02(+8.33%)
Jan 25, 2010 0.2700 0.2700 0.1200 0.1800 505,039 -0.08(-30.74%)
Jan 22, 2010 0.2100 0.2900 0.2000 0.2599 697,207 +0.07(+36.79%)
Jan 21, 2010 0.1850 0.2100 0.1500 0.1900 148,200 +0.01(+5.56%)
Jan 20, 2010 0.2000 0.2000 0.1700 0.1800 60,550 +0.01(+5.88%)
Jan 19, 2010 0.1900 0.2200 0.1600 0.1700 104,520 -0.02(-10.53%)
Jan 15, 2010 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jan 14, 2010 0.1650 0.1700 0.1600 0.1600 65,400 -0.01(-5.88%)
Jan 13, 2010 0.1500 0.1700 0.1500 0.1700 227,600 +0.05(+41.67%)
Jan 12, 2010 0.1700 0.1700 0.1200 0.1200 5,500 -0.07(-36.84%)
Jan 11, 2010 0.2100 0.2100 0.1900 0.1900 26,200 -0.02(-9.52%)
Jan 08, 2010 0.1900 0.2100 0.1700 0.2100 86,800 +0.09(+75.00%)
Jan 07, 2010 0.1300 0.1400 0.1200 0.1200 15,300 -0.07(-36.84%)
Jan 06, 2010 0.1600 0.2000 0.1600 0.1900 56,100 +0.00(+0.00%)
Jan 05, 2010 0.1110 0.1900 0.1100 0.1900 143,300 +0.08(+71.17%)
Jan 04, 2010 0.1110 0.1110 0.1110 0.1110 14,945 +0.00(+0.00%)
Dec 31, 2009 0.1110 0.1110 0.1110 0 -0.02(-14.62%)
Dec 30, 2009 0.1300 0.1900 0.1300 0.1300 37,700 -0.06(-31.58%)
Dec 29, 2009 0.1300 0.1900 0.1300 0.1900 40,601 +0.06(+46.15%)
Dec 28, 2009 0.1400 0.1400 0.1300 0.1300 40,555 -0.04(-23.53%)
Dec 24, 2009 0.1300 0.2000 0.1300 0.1700 17,510 +0.04(+30.77%)
Dec 23, 2009 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+8.33%)
Dec 22, 2009 0.1800 0.1800 0.1200 0.1200 62,869 -0.06(-33.33%)
Dec 21, 2009 0.1500 0.1800 0.1200 0.1800 53,000 -0.02(-10.00%)
Dec 18, 2009 0.1500 0.2000 0.1440 0.2000 18,000 +0.02(+11.11%)
Dec 17, 2009 0.1440 0.1800 0.1440 0.1800 23,510 -0.02(-10.00%)
Dec 16, 2009 0.1430 0.2400 0.1430 0.2000 12,391 +0.00(+0.00%)
Dec 15, 2009 0.2000 0.2400 0.1420 0.2000 20,450 -0.05(-20.00%)
Dec 14, 2009 0.2000 0.2500 0.1420 0.2500 24,900 +0.02(+8.70%)
Dec 11, 2009 0.2500 0.2500 0.1420 0.2300 72,050 +0.03(+15.00%)
Dec 10, 2009 0.1750 0.2300 0.1410 0.2000 45,700 +0.06(+41.84%)
Dec 09, 2009 0.1410 0.1410 0.1410 0.1410 8,100 +0.00(+0.71%)
Dec 08, 2009 0.1700 0.1700 0.1400 0.1400 25,700 -0.03(-17.65%)
Dec 07, 2009 0.1800 0.1800 0.1700 0.1700 10,745 -0.01(-5.56%)
Dec 04, 2009 0.1620 0.1800 0.1600 0.1800 6,300 +0.02(+11.11%)
Dec 03, 2009 0.1620 0.1620 0.1620 0.1620 3,075 +0.00(+0.62%)
Dec 02, 2009 0.1610 0.1610 0.1610 0.1610 1,000 -0.06(-26.82%)
Dec 01, 2009 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Nov 30, 2009 0.1610 0.2200 0.1610 0.2200 5,600 +0.02(+10.00%)
Nov 27, 2009 0.2000 0.2000 0.2000 0.2000 13,000 +0.00(+0.00%)
Nov 25, 2009 0.2000 0.2000 0.2000 0.2000 6,800 -0.05(-20.00%)
Nov 24, 2009 0.2000 0.2500 0.2000 0.2500 32,700 +0.05(+25.00%)
Nov 23, 2009 0.2000 0.2500 0.2000 0.2000 74,730 +0.00(+0.00%)
Nov 20, 2009 0.2500 0.2500 0.2000 0.2000 8,050 -0.00(-0.50%)
Nov 19, 2009 0.2100 0.2100 0.2010 0.2010 6,000 -0.01(-4.29%)
Nov 18, 2009 0.2010 0.2100 0.2010 0.2100 8,100 +0.01(+4.48%)
Nov 17, 2009 0.2500 0.2500 0.2010 0.2010 19,170 -0.10(-33.00%)
Nov 16, 2009 0.3000 0.3000 0.3000 0.3000 2,500 -0.03(-9.09%)
Nov 13, 2009 0.2500 0.3499 0.2500 0.3300 148,300 +0.11(+50.00%)
Nov 12, 2009 0.2500 0.2500 0.2030 0.2200 11,060 +0.01(+4.76%)
Nov 11, 2009 0.3000 0.3500 0.2000 0.2100 81,818 -0.09(-30.00%)
Nov 10, 2009 0.2200 0.3000 0.2200 0.3000 37,150 +0.05(+20.00%)
Nov 09, 2009 0.3000 0.3000 0.2500 0.2500 14,100 +0.00(+0.00%)
Nov 06, 2009 0.2500 0.2500 0.2500 0.2500 5,950 -0.05(-16.67%)
Nov 05, 2009 0.3000 0.3000 0.3000 0.3000 11,350 -0.02(-6.25%)
Nov 04, 2009 0.3300 0.3300 0.3001 0.3200 7,400 -0.01(-3.03%)
Nov 03, 2009 0.3001 0.3799 0.3001 0.3300 17,680 +0.03(+9.96%)
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.