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 26, 2021 0.0434 0.0469 0.0387 0.0462 757,200 -0.00(-2.53%)
Feb 25, 2021 0.0450 0.0480 0.0425 0.0474 442,082 -0.00(-0.21%)
Feb 24, 2021 0.0482 0.0485 0.0426 0.0475 317,472 +0.00(+0.42%)
Feb 23, 2021 0.0480 0.0480 0.0373 0.0473 1,054,238 -0.00(-1.46%)
Feb 22, 2021 0.0425 0.0480 0.0401 0.0480 1,432,871 +0.01(+20.00%)
Feb 19, 2021 0.0457 0.0457 0.0400 0.0400 116,900 -0.00(-8.88%)
Feb 18, 2021 0.0420 0.0453 0.0375 0.0439 1,111,419 +0.00(+4.28%)
Feb 17, 2021 0.0402 0.0421 0.0362 0.0421 1,087,011 +0.00(+4.73%)
Feb 16, 2021 0.0360 0.0429 0.0332 0.0402 1,032,286 -0.00(-8.43%)
Feb 12, 2021 0.0360 0.0439 0.0340 0.0439 188,300 +0.00(+9.75%)
Feb 11, 2021 0.0402 0.0409 0.0351 0.0400 592,442 -0.01(-14.89%)
Feb 10, 2021 0.0469 0.0470 0.0395 0.0470 587,721 +0.00(+4.44%)
Feb 09, 2021 0.0339 0.0570 0.0339 0.0450 2,640,964 +0.01(+32.74%)
Feb 08, 2021 0.0300 0.0357 0.0280 0.0339 2,336,372 +0.01(+23.27%)
Feb 05, 2021 0.0249 0.0275 0.0249 0.0275 253,000 +0.00(+10.00%)
Feb 04, 2021 0.0203 0.0250 0.0201 0.0250 195,450 +0.00(+4.60%)
Feb 03, 2021 0.0202 0.0245 0.0202 0.0239 90,753 +0.00(+0.00%)
Feb 02, 2021 0.0223 0.0239 0.0200 0.0239 468,000 -0.00(-4.02%)
Feb 01, 2021 0.0259 0.0263 0.0201 0.0249 308,317 -0.00(-5.68%)
Jan 29, 2021 0.0209 0.0264 0.0209 0.0264 81,300 +0.00(+0.38%)
Jan 28, 2021 0.0281 0.0338 0.0200 0.0263 1,262,614 -0.00(-15.16%)
Jan 27, 2021 0.0330 0.0400 0.0308 0.0310 345,293 -0.01(-21.32%)
Jan 26, 2021 0.0230 0.0394 0.0230 0.0394 626,250 +0.02(+79.09%)
Jan 25, 2021 0.0248 0.0257 0.0205 0.0220 977,421 -0.00(-11.29%)
Jan 22, 2021 0.0239 0.0248 0.0232 0.0248 53,400 +0.00(+0.81%)
Jan 21, 2021 0.0230 0.0264 0.0230 0.0246 175,732 -0.00(-6.82%)
Jan 20, 2021 0.0209 0.0264 0.0208 0.0264 16,000 +0.00(+5.60%)
Jan 19, 2021 0.0235 0.0262 0.0204 0.0250 800,280 +0.00(+5.93%)
Jan 15, 2021 0.0260 0.0262 0.0236 0.0236 189,000 -0.00(-11.94%)
Jan 14, 2021 0.0268 0.0268 0.0221 0.0268 133,080 +0.00(+0.00%)
Jan 13, 2021 0.0240 0.0269 0.0205 0.0268 358,229 -0.00(-2.55%)
Jan 12, 2021 0.0240 0.0285 0.0231 0.0275 265,257 +0.00(+10.00%)
Jan 11, 2021 0.0260 0.0270 0.0246 0.0250 128,343 -0.00(-7.06%)
Jan 08, 2021 0.0294 0.0298 0.0235 0.0269 373,200 +0.00(+13.50%)
Jan 07, 2021 0.0245 0.0295 0.0217 0.0237 297,375 +0.00(+12.32%)
Jan 06, 2021 0.0225 0.0295 0.0211 0.0211 980,088 -0.01(-21.85%)
Jan 05, 2021 0.0218 0.0274 0.0218 0.0270 85,401 +0.00(+8.00%)
Jan 04, 2021 0.0250 0.0250 0.0228 0.0250 77,078 +0.00(+0.00%)
Dec 31, 2020 0.0250 0.0250 0.0250 129,286 +0.00(+14.16%)
Dec 30, 2020 0.0295 0.0295 0.0216 0.0219 129,286 -0.00(-16.41%)
Dec 29, 2020 0.0235 0.0289 0.0210 0.0262 138,100 +0.00(+11.02%)
Dec 28, 2020 0.0292 0.0300 0.0236 0.0236 588,906 -0.01(-27.16%)
Dec 24, 2020 0.0324 0.0324 0.0324 0.0324 2,000 +0.00(+9.83%)
Dec 23, 2020 0.0261 0.0295 0.0260 0.0295 48,846 +0.00(+13.46%)
Dec 22, 2020 0.0300 0.0318 0.0260 0.0260 58,200 -0.00(-11.56%)
Dec 21, 2020 0.0272 0.0304 0.0272 0.0294 13,468 -0.00(-3.29%)
Dec 18, 2020 0.0304 0.0304 0.0304 0.0304 1,000 +0.00(+1.33%)
Dec 17, 2020 0.0270 0.0300 0.0266 0.0300 116,325 -0.00(-13.04%)
Dec 16, 2020 0.0276 0.0345 0.0276 0.0345 21,500 -0.00(-9.21%)
Dec 15, 2020 0.0260 0.0380 0.0258 0.0380 126,332 +0.01(+27.52%)
Dec 14, 2020 0.0292 0.0334 0.0256 0.0298 169,200 -0.00(-0.67%)
Dec 11, 2020 0.0350 0.0350 0.0300 0.0300 151,500 -0.01(-15.25%)
Dec 10, 2020 0.0354 0.0354 0.0354 0.0354 22,660 +0.00(+0.00%)
Dec 09, 2020 0.0400 0.0400 0.0241 0.0354 88,290 -0.01(-16.31%)
Dec 08, 2020 0.0388 0.0500 0.0304 0.0423 149,250 +0.01(+20.86%)
Dec 07, 2020 0.0450 0.0451 0.0310 0.0350 948,350 -0.00(-5.41%)
Dec 04, 2020 0.0325 0.0370 0.0233 0.0370 684,400 +0.00(+14.20%)
Dec 03, 2020 0.0300 0.0324 0.0300 0.0324 16,000 -0.00(-1.52%)
Dec 02, 2020 0.0271 0.0329 0.0271 0.0329 492,053 +0.01(+21.85%)
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.