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 (%)
Feb 28, 2018 0.2551 0.2800 0.2440 0.2633 486,371 -0.01(-5.29%)
Feb 27, 2018 0.2670 0.2799 0.2403 0.2780 199,820 +0.01(+4.16%)
Feb 26, 2018 0.2650 0.2800 0.2550 0.2669 282,513 +0.00(+0.72%)
Feb 23, 2018 0.2690 0.2800 0.2450 0.2650 339,213 -0.00(-1.12%)
Feb 22, 2018 0.2571 0.2720 0.2400 0.2680 306,919 +0.00(+0.04%)
Feb 21, 2018 0.2400 0.2800 0.2400 0.2679 628,115 +0.02(+7.16%)
Feb 20, 2018 0.2299 0.2600 0.2102 0.2500 486,556 +0.04(+18.99%)
Feb 16, 2018 0.2101 0.2101 0.2101 0 +0.00(+0.05%)
Feb 15, 2018 0.2290 0.2290 0.2050 0.2100 203,421 -0.01(-4.55%)
Feb 14, 2018 0.2051 0.2300 0.2051 0.2200 203,121 +0.01(+3.99%)
Feb 13, 2018 0.2100 0.2300 0.2020 0.2115 417,471 +0.00(+1.46%)
Feb 12, 2018 0.2205 0.2400 0.2050 0.2085 376,721 -0.02(-8.55%)
Feb 09, 2018 0.2200 0.2320 0.2000 0.2280 285,979 +0.01(+3.64%)
Feb 08, 2018 0.2531 0.2600 0.2158 0.2200 565,377 -0.03(-13.04%)
Feb 07, 2018 0.2500 0.2647 0.2210 0.2530 408,827 +0.01(+2.02%)
Feb 06, 2018 0.2800 0.2800 0.2200 0.2480 593,246 +0.03(+12.73%)
Feb 05, 2018 0.2250 0.2400 0.1569 0.2200 738,159 -0.01(-2.22%)
Feb 02, 2018 0.2820 0.2820 0.1610 0.2250 1,468,835 -0.04(-15.09%)
Feb 01, 2018 0.2710 0.2820 0.2485 0.2650 636,857 -0.01(-1.85%)
Jan 31, 2018 0.2750 0.2820 0.2610 0.2700 396,504 -0.00(-1.64%)
Jan 30, 2018 0.2800 0.2800 0.2500 0.2745 1,203,690 -0.01(-1.96%)
Jan 29, 2018 0.2430 0.2950 0.2110 0.2800 2,123,834 +0.04(+18.64%)
Jan 26, 2018 0.2150 0.2370 0.2000 0.2360 602,228 +0.02(+9.77%)
Jan 25, 2018 0.2200 0.2400 0.2000 0.2150 691,486 +0.00(+0.00%)
Jan 24, 2018 0.2400 0.2400 0.2000 0.2150 316,452 +0.00(+0.23%)
Jan 23, 2018 0.2400 0.2450 0.2060 0.2145 415,075 -0.02(-9.87%)
Jan 22, 2018 0.2025 0.2400 0.1990 0.2380 1,595,672 +0.04(+20.20%)
Jan 19, 2018 0.1940 0.1988 0.1802 0.1980 523,411 +0.01(+4.21%)
Jan 18, 2018 0.2000 0.2001 0.1780 0.1900 591,179 -0.00(-2.06%)
Jan 17, 2018 0.1810 0.1940 0.1650 0.1940 621,765 +0.02(+9.30%)
Jan 16, 2018 0.1895 0.1959 0.1600 0.1775 825,165 -0.02(-8.97%)
Jan 12, 2018 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Jan 11, 2018 0.2170 0.2250 0.1700 0.2050 1,122,149 -0.01(-4.65%)
Jan 10, 2018 0.2150 0.2170 0.1898 0.2150 865,116 +0.00(+0.47%)
Jan 09, 2018 0.1700 0.2140 0.1700 0.2140 1,347,789 +0.04(+25.88%)
Jan 08, 2018 0.1300 0.1718 0.1100 0.1700 910,411 +0.04(+30.77%)
Jan 05, 2018 0.1360 0.1360 0.1125 0.1300 300,193 -0.00(-2.99%)
Jan 04, 2018 0.1460 0.1560 0.1001 0.1340 1,368,715 -0.02(-14.05%)
Jan 03, 2018 0.1580 0.1600 0.1401 0.1559 576,604 -0.00(-0.13%)
Jan 02, 2018 0.1400 0.1565 0.1350 0.1561 702,765 +0.01(+4.77%)
Dec 29, 2017 0.1490 0.1490 0.1490 0 +0.01(+6.43%)
Dec 28, 2017 0.1026 0.1650 0.1001 0.1400 2,200,811 +0.04(+40.00%)
Dec 27, 2017 0.1020 0.1050 0.0920 0.1000 508,313 +0.00(+0.00%)
Dec 26, 2017 0.0960 0.1000 0.0891 0.1000 238,285 +0.01(+9.29%)
Dec 22, 2017 0.0732 0.0930 0.0732 0.0915 248,001 +0.01(+10.98%)
Dec 21, 2017 0.0990 0.0990 0.0780 0.0824 325,863 -0.02(-16.63%)
Dec 20, 2017 0.0890 0.1000 0.0850 0.0989 455,139 +0.01(+11.12%)
Dec 19, 2017 0.0770 0.0890 0.0770 0.0890 363,268 +0.01(+18.67%)
Dec 18, 2017 0.0750 0.0815 0.0699 0.0750 462,262 -0.00(-5.12%)
Dec 15, 2017 0.0753 0.0830 0.0753 0.0790 287,720 -0.00(-1.06%)
Dec 14, 2017 0.0691 0.0800 0.0680 0.0799 361,444 +0.00(+1.14%)
Dec 13, 2017 0.0772 0.0830 0.0735 0.0790 130,850 -0.00(-2.47%)
Dec 12, 2017 0.0701 0.0810 0.0660 0.0810 751,672 +0.01(+6.58%)
Dec 11, 2017 0.0680 0.0761 0.0677 0.0760 332,637 +0.00(+5.70%)
Dec 08, 2017 0.0714 0.0719 0.0650 0.0719 53,500 -0.00(-0.14%)
Dec 07, 2017 0.0725 0.0749 0.0684 0.0720 109,631 +0.00(+1.84%)
Dec 06, 2017 0.0729 0.0735 0.0690 0.0707 302,613 +0.00(+2.54%)
Dec 05, 2017 0.0705 0.0729 0.0678 0.0689 379,753 -0.00(-1.85%)
Dec 04, 2017 0.0600 0.0600 0.0600 0.0703 144,579 +0.01(+17.08%)
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.