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 (%)
Nov 30, 2018 0.0959 0.0959 0.0959 0.0959 900 -0.00(-3.13%)
Nov 29, 2018 0.0825 0.0990 0.0796 0.0990 72,500 -0.00(-0.20%)
Nov 28, 2018 0.0827 0.0993 0.0801 0.0992 255,816 +0.02(+20.39%)
Nov 27, 2018 0.0896 0.0896 0.0824 0.0824 1,216 -0.00(-4.41%)
Nov 26, 2018 0.0824 0.0900 0.0824 0.0862 19,000 -0.01(-12.93%)
Nov 23, 2018 0.0989 0.0990 0.0989 0.0990 15,900 +0.00(+0.00%)
Nov 21, 2018 0.0990 0.0990 0.0990 0 +0.00(+0.81%)
Nov 20, 2018 0.0911 0.0990 0.0830 0.0982 53,400 +0.00(+0.31%)
Nov 19, 2018 0.0825 0.0997 0.0825 0.0979 110,366 +0.02(+18.67%)
Nov 16, 2018 0.0900 0.0900 0.0800 0.0825 30,800 +0.00(+0.00%)
Nov 15, 2018 0.0899 0.0900 0.0753 0.0825 84,417 -0.01(-8.33%)
Nov 14, 2018 0.0800 0.0996 0.0710 0.0900 156,902 +0.02(+34.33%)
Nov 13, 2018 0.0749 0.0749 0.0670 0.0670 55,259 -0.02(-21.36%)
Nov 12, 2018 0.0990 0.0999 0.0600 0.0852 245,040 -0.01(-12.62%)
Nov 09, 2018 0.0900 0.0990 0.0745 0.0975 180,100 -0.00(-0.51%)
Nov 08, 2018 0.0850 0.1000 0.0850 0.0980 4,934 +0.01(+16.67%)
Nov 07, 2018 0.0800 0.0840 0.0700 0.0840 166,742 +0.01(+20.00%)
Nov 06, 2018 0.0720 0.0800 0.0660 0.0700 122,096 -0.01(-12.50%)
Nov 05, 2018 0.0720 0.0800 0.0718 0.0800 15,663 -0.00(-4.76%)
Nov 02, 2018 0.0750 0.0890 0.0617 0.0840 51,500 +0.00(+3.70%)
Nov 01, 2018 0.0802 0.0815 0.0761 0.0810 79,716 +0.00(+0.62%)
Oct 31, 2018 0.0950 0.0950 0.0805 0.0805 49,733 -0.01(-10.56%)
Oct 30, 2018 0.0975 0.0975 0.0900 0.0900 77,694 -0.01(-8.26%)
Oct 29, 2018 0.1065 0.1065 0.0975 0.0981 155,264 -0.00(-1.90%)
Oct 26, 2018 0.0975 0.1050 0.0975 0.1000 24,500 +0.00(+1.94%)
Oct 25, 2018 0.0975 0.1090 0.0975 0.0981 9,153 +0.00(+0.51%)
Oct 24, 2018 0.0975 0.1000 0.0975 0.0976 137,182 -0.00(-1.41%)
Oct 23, 2018 0.0976 0.0995 0.0975 0.0990 38,347 +0.00(+0.92%)
Oct 22, 2018 0.1044 0.1100 0.0981 0.0981 143,935 -0.01(-7.63%)
Oct 19, 2018 0.1170 0.1170 0.1044 0.1062 38,800 -0.01(-9.23%)
Oct 18, 2018 0.1021 0.1180 0.1021 0.1170 120,875 +0.01(+14.59%)
Oct 17, 2018 0.1076 0.1100 0.1002 0.1021 125,513 +0.00(+0.49%)
Oct 16, 2018 0.1016 0.1016 0.1002 0.1016 17,500 +0.00(+0.00%)
Oct 15, 2018 0.0950 0.1016 0.0950 0.1016 97,171 +0.00(+0.20%)
Oct 12, 2018 0.0921 0.1017 0.0921 0.1014 41,500 -0.00(-2.12%)
Oct 11, 2018 0.1080 0.1080 0.0927 0.1036 27,750 -0.00(-4.07%)
Oct 10, 2018 0.1006 0.1100 0.1000 0.1080 60,920 +0.00(+4.35%)
Oct 09, 2018 0.1078 0.1100 0.1035 0.1035 73,655 -0.00(-0.19%)
Oct 08, 2018 0.1050 0.1100 0.1037 0.1037 30,100 -0.00(-1.80%)
Oct 05, 2018 0.1130 0.1180 0.1052 0.1056 181,500 -0.00(-2.49%)
Oct 04, 2018 0.1135 0.1135 0.1048 0.1083 90,723 -0.01(-4.92%)
Oct 03, 2018 0.1180 0.1180 0.1095 0.1139 73,025 +0.00(+1.97%)
Oct 02, 2018 0.1100 0.1120 0.1050 0.1117 56,283 +0.00(+0.45%)
Oct 01, 2018 0.1041 0.1116 0.1036 0.1112 17,850 -0.00(-2.46%)
Sep 28, 2018 0.1151 0.1159 0.1053 0.1140 174,900 -0.01(-10.94%)
Sep 27, 2018 0.1015 0.1280 0.1000 0.1280 740,261 +0.03(+27.74%)
Sep 26, 2018 0.1000 0.1010 0.1000 0.1002 82,675 +0.00(+1.42%)
Sep 25, 2018 0.0917 0.1000 0.0917 0.0988 71,743 +0.00(+3.02%)
Sep 24, 2018 0.0955 0.1000 0.0911 0.0959 83,358 -0.00(-4.10%)
Sep 21, 2018 0.1000 0.1020 0.0992 0.1000 69,900 -0.00(-1.96%)
Sep 20, 2018 0.1000 0.1020 0.0942 0.1020 472,250 +0.00(+0.00%)
Sep 19, 2018 0.1020 0.1040 0.0942 0.1020 137,325 -0.00(-2.86%)
Sep 18, 2018 0.1090 0.1090 0.1045 0.1050 49,600 -0.00(-3.67%)
Sep 17, 2018 0.0927 0.1140 0.0927 0.1090 69,120 +0.01(+10.10%)
Sep 14, 2018 0.0921 0.1032 0.0921 0.0990 116,000 -0.00(-1.00%)
Sep 13, 2018 0.0940 0.1144 0.0940 0.1000 120,575 +0.00(+0.00%)
Sep 12, 2018 0.1050 0.1194 0.1000 0.1000 365,443 +0.00(+0.00%)
Sep 11, 2018 0.1150 0.1150 0.0948 0.1000 392,881 -0.01(-13.04%)
Sep 10, 2018 0.1151 0.1151 0.1150 0.1150 1,700 -0.00(-3.93%)
Sep 07, 2018 0.1152 0.1200 0.1150 0.1197 105,900 +0.00(+4.00%)
Sep 06, 2018 0.1190 0.1229 0.1151 0.1151 56,646 +0.00(+0.09%)
Sep 05, 2018 0.1200 0.1283 0.1085 0.1150 119,700 +0.00(+0.00%)
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.