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, 2020 0.0390 0.0390 0.0230 0.0232 412,700 -0.01(-33.71%)
Feb 27, 2020 0.0348 0.0350 0.0282 0.0350 110,320 +0.01(+16.67%)
Feb 26, 2020 0.0282 0.0316 0.0282 0.0300 58,130 -0.00(-14.04%)
Feb 25, 2020 0.0340 0.0349 0.0282 0.0349 105,999 +0.00(+0.00%)
Feb 24, 2020 0.0290 0.0349 0.0230 0.0349 311,300 +0.00(+9.06%)
Feb 21, 2020 0.0320 0.0320 0.0320 0.0320 1,000 -0.00(-8.57%)
Feb 20, 2020 0.0305 0.0350 0.0290 0.0350 112,800 +0.00(+4.48%)
Feb 18, 2020 0.0335 0.0335 0.0335 0 -0.00(-2.62%)
Feb 14, 2020 0.0321 0.0344 0.0321 0.0344 94,600 -0.00(-0.29%)
Feb 13, 2020 0.0328 0.0370 0.0300 0.0345 181,693 -0.00(-1.43%)
Feb 12, 2020 0.0360 0.0360 0.0302 0.0350 380,405 -0.00(-11.17%)
Feb 11, 2020 0.0380 0.0400 0.0320 0.0394 104,975 -0.00(-1.50%)
Feb 10, 2020 0.0415 0.0450 0.0400 0.0400 118,731 -0.00(-3.38%)
Feb 07, 2020 0.0393 0.0419 0.0350 0.0414 14,900 -0.00(-4.83%)
Feb 06, 2020 0.0435 0.0435 0.0435 25 +0.00(+0.00%)
Feb 05, 2020 0.0351 0.0435 0.0340 0.0435 72,700 +0.01(+27.94%)
Feb 04, 2020 0.0353 0.0380 0.0330 0.0340 183,230 -0.00(-11.69%)
Feb 03, 2020 0.0350 0.0438 0.0325 0.0385 91,700 -0.00(-1.28%)
Jan 31, 2020 0.0415 0.0415 0.0390 0.0390 35,500 -0.00(-2.50%)
Jan 30, 2020 0.0390 0.0400 0.0390 0.0400 18,000 +0.00(+3.90%)
Jan 29, 2020 0.0381 0.0385 0.0380 0.0385 19,000 +0.00(+1.05%)
Jan 28, 2020 0.0374 0.0400 0.0350 0.0381 108,816 +0.00(+8.55%)
Jan 27, 2020 0.0351 0.0375 0.0351 0.0351 191,255 +0.00(+0.00%)
Jan 24, 2020 0.0361 0.0362 0.0351 0.0351 227,100 -0.00(-5.14%)
Jan 23, 2020 0.0380 0.0380 0.0370 0.0370 267,500 -0.00(-7.50%)
Jan 22, 2020 0.0400 0.0400 0.0360 0.0400 288,400 -0.01(-12.09%)
Jan 21, 2020 0.0401 0.0455 0.0375 0.0455 63,357 +0.00(+10.17%)
Jan 17, 2020 0.0425 0.0425 0.0400 0.0413 116,800 -0.00(-5.06%)
Jan 16, 2020 0.0435 0.0435 0.0420 0.0435 33,904 +0.01(+14.47%)
Jan 15, 2020 0.0400 0.0400 0.0380 0.0380 6,900 -0.00(-4.76%)
Jan 14, 2020 0.0360 0.0454 0.0360 0.0399 209,600 -0.00(-0.25%)
Jan 13, 2020 0.0500 0.0500 0.0388 0.0400 524,267 -0.01(-17.53%)
Jan 10, 2020 0.0485 0.0485 0.0468 0.0485 27,000 +0.00(+1.04%)
Jan 09, 2020 0.0425 0.0480 0.0420 0.0480 111,280 +0.01(+20.00%)
Jan 08, 2020 0.0486 0.0486 0.0400 0.0400 2,000 -0.00(-6.98%)
Jan 07, 2020 0.0400 0.0430 0.0400 0.0430 118,191 +0.00(+0.23%)
Jan 06, 2020 0.0352 0.0429 0.0352 0.0429 155,361 +0.00(+7.25%)
Jan 03, 2020 0.0485 0.0485 0.0400 0.0400 153,500 -0.00(-3.61%)
Jan 02, 2020 0.0455 0.0486 0.0401 0.0415 456,325 -0.01(-18.15%)
Dec 31, 2019 0.0471 0.0507 0.0470 0.0507 74,000 +0.00(+1.40%)
Dec 30, 2019 0.0420 0.0535 0.0420 0.0500 105,195 +0.01(+11.11%)
Dec 27, 2019 0.0500 0.0513 0.0450 0.0450 200,700 -0.00(-4.26%)
Dec 26, 2019 0.0473 0.0473 0.0451 0.0470 61,652 +0.00(+0.00%)
Dec 24, 2019 0.0470 0.0470 0.0470 0.0470 300 -0.00(-3.89%)
Dec 23, 2019 0.0455 0.0498 0.0455 0.0489 33,619 -0.00(-2.20%)
Dec 20, 2019 0.0500 0.0539 0.0450 0.0500 247,500 -0.01(-12.28%)
Dec 19, 2019 0.0510 0.0628 0.0510 0.0570 140,900 +0.00(+7.34%)
Dec 18, 2019 0.0520 0.0549 0.0510 0.0531 287,571 -0.00(-0.75%)
Dec 17, 2019 0.0510 0.0700 0.0510 0.0535 47,507 -0.00(-7.76%)
Dec 16, 2019 0.0501 0.0580 0.0501 0.0580 185,678 +0.01(+12.40%)
Dec 13, 2019 0.0580 0.0580 0.0500 0.0516 113,700 -0.01(-11.03%)
Dec 12, 2019 0.0540 0.0580 0.0498 0.0580 676,397 +0.00(+8.21%)
Dec 11, 2019 0.0580 0.0600 0.0512 0.0536 240,200 -0.00(-6.62%)
Dec 10, 2019 0.0537 0.0580 0.0520 0.0574 244,200 -0.00(-4.33%)
Dec 09, 2019 0.0510 0.0600 0.0490 0.0600 358,287 +0.00(+9.09%)
Dec 06, 2019 0.0555 0.0579 0.0510 0.0550 239,400 +0.00(+3.77%)
Dec 05, 2019 0.0530 0.0600 0.0500 0.0530 317,007 -0.00(-1.85%)
Dec 04, 2019 0.0558 0.0580 0.0510 0.0540 108,084 +0.00(+0.00%)
Dec 03, 2019 0.0500 0.0618 0.0500 0.0540 354,462 +0.00(+3.45%)
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.