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, 2019 0.0660 0.0695 0.0546 0.0695 140,651 +0.01(+15.83%)
Feb 27, 2019 0.0530 0.0600 0.0525 0.0600 369,200 +0.01(+14.94%)
Feb 26, 2019 0.0518 0.0530 0.0514 0.0522 207,090 -0.00(-5.09%)
Feb 25, 2019 0.0540 0.0550 0.0517 0.0550 307,524 +0.00(+0.00%)
Feb 22, 2019 0.0600 0.0600 0.0550 0.0550 106,200 -0.01(-17.91%)
Feb 21, 2019 0.0600 0.0600 0.0670 1,404 +0.01(+11.67%)
Feb 20, 2019 0.0550 0.0630 0.0549 0.0600 99,056 +0.00(+5.26%)
Feb 19, 2019 0.0558 0.0640 0.0556 0.0570 97,644 -0.01(-10.94%)
Feb 15, 2019 0.0670 0.0670 0.0640 0.0640 23,400 +0.00(+6.67%)
Feb 14, 2019 0.0600 0.0670 0.0600 0.0600 31,601 +0.00(+2.92%)
Feb 12, 2019 0.0583 0.0583 0.0583 0 -0.00(-6.72%)
Feb 11, 2019 0.0520 0.0700 0.0510 0.0625 238,821 -0.01(-9.42%)
Feb 08, 2019 0.0605 0.0700 0.0600 0.0690 75,500 +0.00(+6.15%)
Feb 07, 2019 0.0590 0.0650 0.0590 0.0650 18,350 +0.01(+8.33%)
Feb 06, 2019 0.0601 0.0700 0.0510 0.0600 170,850 -0.01(-14.29%)
Feb 05, 2019 0.0621 0.0700 0.0620 0.0700 68,948 +0.00(+0.00%)
Feb 04, 2019 0.0790 0.0790 0.0653 0.0700 67,000 +0.00(+0.00%)
Feb 01, 2019 0.0710 0.0800 0.0700 0.0700 61,800 -0.01(-16.57%)
Jan 31, 2019 0.0695 0.0839 0.0695 0.0839 78,464 -0.00(-0.71%)
Jan 30, 2019 0.0740 0.0845 0.0720 0.0845 29,100 -0.00(-0.59%)
Jan 28, 2019 0.0850 0.0850 0.0850 0 +0.00(+3.66%)
Jan 25, 2019 0.0706 0.0820 0.0705 0.0820 47,000 -0.00(-1.20%)
Jan 24, 2019 0.0730 0.0830 0.0730 0.0830 15,200 -0.00(-0.95%)
Jan 23, 2019 0.0730 0.0844 0.0692 0.0838 310,190 +0.01(+13.24%)
Jan 22, 2019 0.0820 0.0820 0.0740 0.0740 35,250 -0.01(-9.76%)
Jan 18, 2019 0.0742 0.0820 0.0740 0.0820 218,300 +0.00(+3.80%)
Jan 17, 2019 0.0695 0.0790 0.0695 0.0790 43,550 +0.00(+0.38%)
Jan 16, 2019 0.0465 0.0787 0.0465 0.0787 161,782 +0.00(+6.35%)
Jan 15, 2019 0.0619 0.0740 0.0400 0.0740 367,089 -0.00(-1.33%)
Jan 14, 2019 0.0750 0.0750 0.0750 0.0750 4,335 +0.00(+0.94%)
Jan 11, 2019 0.0743 0.0743 0.0743 0.0743 10,400 +0.00(+0.54%)
Jan 10, 2019 0.0608 0.0745 0.0608 0.0739 41,268 +0.00(+5.57%)
Jan 09, 2019 0.0600 0.0700 0.0600 0.0700 122,898 -0.00(-6.54%)
Jan 08, 2019 0.0680 0.0750 0.0664 0.0749 291,300 +0.01(+12.80%)
Jan 07, 2019 0.0676 0.0680 0.0650 0.0664 25,608 -0.00(-2.35%)
Jan 04, 2019 0.0700 0.0750 0.0680 0.0680 53,000 -0.00(-6.21%)
Jan 03, 2019 0.0750 0.0770 0.0725 0.0725 188,604 -0.00(-3.33%)
Jan 02, 2019 0.0700 0.0750 0.0610 0.0750 203,029 +0.00(+7.14%)
Dec 31, 2018 0.0650 0.0790 0.0648 0.0700 60,500 +0.01(+8.36%)
Dec 28, 2018 0.0540 0.0646 0.0540 0.0646 121,800 +0.00(+7.67%)
Dec 27, 2018 0.0610 0.0650 0.0600 0.0600 111,532 +0.00(+0.17%)
Dec 26, 2018 0.0521 0.0622 0.0499 0.0599 279,809 +0.00(+1.53%)
Dec 24, 2018 0.0550 0.0590 0.0353 0.0590 393,200 -0.00(-1.67%)
Dec 21, 2018 0.0573 0.0645 0.0500 0.0600 755,300 -0.02(-24.05%)
Dec 20, 2018 0.0650 0.0790 0.0573 0.0790 310,320 +0.00(+1.28%)
Dec 19, 2018 0.0740 0.0780 0.0740 0.0780 57,000 +0.00(+0.13%)
Dec 18, 2018 0.0650 0.0779 0.0650 0.0779 3,075 +0.01(+12.57%)
Dec 17, 2018 0.0795 0.0795 0.0645 0.0692 53,844 -0.01(-10.59%)
Dec 14, 2018 0.0850 0.0850 0.0611 0.0774 200,100 -0.01(-8.94%)
Dec 13, 2018 0.0655 0.0850 0.0655 0.0850 155,112 +0.02(+25.74%)
Dec 12, 2018 0.0700 0.0700 0.0650 0.0676 63,433 -0.01(-11.63%)
Dec 11, 2018 0.0733 0.0773 0.0700 0.0765 109,717 +0.00(+0.00%)
Dec 10, 2018 0.0700 0.0773 0.0700 0.0765 121,400 +0.00(+1.73%)
Dec 07, 2018 0.0711 0.0752 0.0621 0.0752 223,700 -0.01(-11.32%)
Dec 06, 2018 0.0712 0.0848 0.0712 0.0848 30,100 +0.01(+8.72%)
Dec 04, 2018 0.0845 0.0900 0.0710 0.0780 267,000 +0.00(+4.00%)
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.