Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SGD Holdings Ltd (OP: SGDH )

0.0047 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, May 20, 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 (%)
Apr 30, 2015 0.0199 0.0199 0.0199 0.0199 1,200 -0.00(-0.25%)
Apr 29, 2015 0.0223 0.0223 0.0191 0.0200 14,960 +0.00(+0.00%)
Apr 27, 2015 0.0200 0.0200 0.0200 0 +0.00(+9.89%)
Apr 24, 2015 0.0181 0.0182 0.0181 0.0182 1,000 +0.00(+1.11%)
Apr 23, 2015 0.0166 0.0200 0.0166 0.0180 141,450 +0.00(+8.43%)
Apr 22, 2015 0.0150 0.0198 0.0150 0.0166 101,500 +0.00(+10.67%)
Apr 21, 2015 0.0150 0.0150 0.0150 0.0150 575 -0.00(-24.24%)
Apr 17, 2015 0.0198 0.0198 0.0198 0 +0.00(+22.98%)
Apr 16, 2015 0.0156 0.0161 0.0156 0.0161 18,146 +0.00(+0.00%)
Apr 14, 2015 0.0161 0.0161 0.0161 0 -0.00(-5.85%)
Apr 13, 2015 0.0200 0.0200 0.0166 0.0171 71,646 -0.00(-14.50%)
Apr 10, 2015 0.0132 0.0200 0.0132 0.0200 21,737 +0.00(+19.05%)
Apr 08, 2015 0.0168 0.0168 0.0168 0 +0.00(+12.00%)
Apr 07, 2015 0.0197 0.0197 0.0150 0.0150 28,700 -0.00(-15.73%)
Apr 06, 2015 0.0120 0.0178 0.0120 0.0178 148,428 +0.01(+69.52%)
Apr 02, 2015 0.0105 0.0105 0.0105 0 -0.01(-41.67%)
Apr 01, 2015 0.0075 0.0180 0.0075 0.0180 8,631 +0.00(+22.78%)
Mar 30, 2015 0.0147 0.0147 0.0147 0 -0.01(-25.58%)
Mar 26, 2015 0.0197 0.0197 0.0197 0 +0.01(+55.12%)
Mar 25, 2015 0.0127 0.0127 0.0127 0.0127 1,893 +0.00(+39.56%)
Mar 24, 2015 0.0091 0.0091 0.0091 0.0091 7,000 +0.00(+0.00%)
Mar 23, 2015 0.0075 0.0129 0.0075 0.0091 117,000 -0.00(-28.63%)
Mar 20, 2015 0.0127 0.0127 0.0127 0.0127 1,000 +0.00(+2.00%)
Mar 18, 2015 0.0125 0.0125 0.0125 0 -0.00(-9.42%)
Mar 17, 2015 0.0136 0.0138 0.0136 0.0138 20,000 -0.00(-0.72%)
Mar 13, 2015 0.0139 0.0139 0.0139 0 -0.00(-0.71%)
Mar 12, 2015 0.0139 0.0155 0.0139 0.0140 441,300 +0.00(+0.72%)
Mar 11, 2015 0.0116 0.0139 0.0116 0.0139 7,000 +0.00(+6.92%)
Mar 10, 2015 0.0130 0.0130 0.0130 0.0130 9,306 -0.00(-3.70%)
Mar 09, 2015 0.0135 0.0135 0.0135 0.0135 50,000 +0.00(+0.00%)
Mar 05, 2015 0.0135 0.0135 0.0135 0 -0.00(-3.57%)
Mar 04, 2015 0.0129 0.0143 0.0129 0.0140 67,820 +0.00(+8.53%)
Mar 03, 2015 0.0130 0.0130 0.0129 52,200 -0.00(-0.77%)
Feb 27, 2015 0.0130 0.0130 0.0130 52,200 +0.00(+0.78%)
Feb 26, 2015 0.0129 0.0129 0.0129 0.0129 10,000 -0.00(-0.77%)
Feb 25, 2015 0.0131 0.0132 0.0129 0.0130 242,000 +0.00(+0.00%)
Feb 23, 2015 0.0130 0.0130 0.0130 0 -0.00(-0.76%)
Feb 20, 2015 0.0131 0.0133 0.0131 0.0131 13,710 +0.00(+0.00%)
Feb 19, 2015 0.0130 0.0131 0.0130 0.0131 40,300 -0.00(-15.48%)
Feb 18, 2015 0.0152 0.0155 0.0152 0.0155 20,000 +0.00(+0.00%)
Feb 13, 2015 0.0155 0.0155 0.0155 51 +0.00(+0.00%)
Feb 12, 2015 0.0145 0.0155 0.0145 0.0155 283,009 +0.00(+4.03%)
Feb 11, 2015 0.0149 0.0149 0.0149 0.0149 10,000 +0.00(+0.00%)
Feb 10, 2015 0.0140 0.0149 0.0140 0.0149 50,610 +0.00(+0.00%)
Feb 09, 2015 0.0140 0.0149 0.0130 0.0149 160,508 -0.00(-0.67%)
Feb 06, 2015 0.0130 0.0150 0.0129 0.0150 76,200 -0.00(-1.32%)
Feb 05, 2015 0.0162 0.0162 0.0152 0.0152 117,022 -0.00(-14.61%)
Feb 03, 2015 0.0178 0.0178 0.0178 26 +0.00(+11.25%)
Feb 02, 2015 0.0166 0.0166 0.0160 0.0160 131,010 +0.00(+1.91%)
Jan 30, 2015 0.0185 0.0185 0.0153 0.0157 72,931 -0.00(-15.14%)
Jan 29, 2015 0.0185 0.0185 0.0185 0.0185 50,010 +0.00(+0.00%)
Jan 28, 2015 0.0190 0.0190 0.0185 0.0185 33,795 -0.00(-6.09%)
Jan 26, 2015 0.0197 0.0197 0.0197 10 +0.00(+0.00%)
Jan 23, 2015 0.0190 0.0197 0.0190 0.0197 50,420 +0.00(+4.23%)
Jan 22, 2015 0.0189 0.0189 0.0189 0.0189 44,281 +0.00(+26.00%)
Jan 21, 2015 0.0150 0.0172 0.0144 0.0150 82,100 -0.00(-11.24%)
Jan 16, 2015 0.0169 0.0169 0.0169 100 +0.00(+0.00%)
Jan 15, 2015 0.0169 0.0172 0.0169 0.0169 17,950 -0.00(-6.11%)
Jan 14, 2015 0.0167 0.0180 0.0167 0.0180 84,099 -0.00(-9.55%)
Jan 12, 2015 0.0199 0.0199 0.0199 31 -0.00(-6.57%)
Jan 09, 2015 0.0218 0.0218 0.0213 0.0213 6,000 +0.00(+17.68%)
Jan 08, 2015 0.0181 0.0190 0.0181 0.0181 27,800 +0.00(+0.56%)
Jan 07, 2015 0.0180 0.0185 0.0180 0.0180 37,944 -0.00(-0.55%)
Jan 06, 2015 0.0190 0.0190 0.0180 0.0181 64,289 -0.00(-3.72%)
Jan 05, 2015 0.0169 0.0188 0.0160 0.0188 332,800 +0.00(+13.94%)
Jan 02, 2015 0.0151 0.0165 0.0151 0.0165 155,100 +0.00(+9.27%)
Dec 31, 2014 0.0151 0.0151 0.0151 0 +0.00(+0.67%)
Dec 30, 2014 0.0150 0.0150 0.0150 0.0150 28,000 -0.00(-3.23%)
Dec 29, 2014 0.0155 0.0160 0.0155 0.0155 46,123 -0.00(-3.13%)
Dec 26, 2014 0.0141 0.0164 0.0141 0.0160 30,422 -0.00(-2.44%)
Dec 24, 2014 0.0164 0.0164 0.0164 0 +0.00(+0.00%)
Dec 19, 2014 0.0164 0.0164 0.0164 22 +0.00(+25.19%)
Dec 18, 2014 0.0131 0.0131 0.0131 0.0131 25,400 +0.00(+8.26%)
Dec 17, 2014 0.0120 0.0164 0.0120 0.0121 81,000 +0.00(+0.83%)
Dec 15, 2014 0.0120 0.0124 0.0120 0.0120 40,000 +0.00(+0.00%)
Dec 12, 2014 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+0.00%)
Dec 11, 2014 0.0125 0.0125 0.0120 0.0120 50,400 -0.00(-25.00%)
Dec 10, 2014 0.0160 0.0160 0.0160 0.0160 9,750 -0.00(-3.03%)
Dec 09, 2014 0.0122 0.0165 0.0111 0.0165 40,000 +0.00(+32.00%)
Dec 08, 2014 0.0112 0.0125 0.0111 0.0125 30,250 +0.00(+5.93%)
Dec 05, 2014 0.0111 0.0111 0.0100 0.0118 67,000 -0.00(-9.23%)
Dec 04, 2014 0.0114 0.0130 0.0113 0.0130 59,188 +0.00(+4.00%)
Dec 03, 2014 0.0118 0.0125 0.0111 0.0125 21,000 -0.01(-29.38%)
Dec 02, 2014 0.0127 0.0177 0.0100 0.0177 179,450 +0.01(+39.37%)
Dec 01, 2014 0.0129 0.0129 0.0127 0.0127 21,800 -0.00(-14.77%)
Nov 25, 2014 0.0149 0.0149 0.0149 0 +0.00(+18.25%)
Nov 21, 2014 0.0126 0.0126 0.0126 0 +0.00(+0.80%)
Nov 20, 2014 0.0126 0.0126 0.0125 0.0125 14,338 -0.00(-4.58%)
Nov 19, 2014 0.0131 0.0136 0.0131 0.0131 17,400 -0.00(-25.99%)
Nov 18, 2014 0.0120 0.0177 0.0120 0.0177 7,000 -0.00(-1.67%)
Nov 17, 2014 0.0120 0.0180 0.0110 0.0180 79,000 +0.00(+0.00%)
Nov 14, 2014 0.0180 0.0180 0.0180 0.0180 500 +0.00(+12.50%)
Nov 12, 2014 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Nov 11, 2014 0.0176 0.0180 0.0176 0.0180 45,000 +0.00(+0.00%)
Nov 10, 2014 0.0151 0.0180 0.0151 0.0180 63,903 +0.00(+0.00%)
Nov 07, 2014 0.0170 0.0180 0.0170 0.0180 58,263 +0.00(+6.51%)
Nov 06, 2014 0.0131 0.0180 0.0126 0.0169 16,776 +0.00(+34.13%)
Nov 05, 2014 0.0126 0.0126 0.0126 0.0126 7,211 -0.01(-30.00%)
Nov 04, 2014 0.0131 0.0180 0.0126 0.0180 1,200 +0.00(+0.00%)
Oct 30, 2014 0.0180 0.0180 0.0180 0 +0.01(+48.76%)
Oct 29, 2014 0.0121 0.0121 0.0121 0.0121 1,229 -0.01(-32.40%)
Oct 28, 2014 0.0167 0.0179 0.0167 0.0179 25,000 +0.01(+49.17%)
Oct 27, 2014 0.0140 0.0130 0.0130 0.0120 40,000 -0.00(-7.69%)
Oct 24, 2014 0.0130 0.0130 0.0130 0.0130 20,850 +0.00(+0.00%)
Oct 23, 2014 0.0121 0.0130 0.0121 0.0130 11,000 -0.00(-26.97%)
Oct 21, 2014 0.0178 0.0178 0.0178 0 +0.00(+0.00%)
Oct 20, 2014 0.0120 0.0178 0.0111 0.0178 67,250 +0.00(+28.06%)
Oct 17, 2014 0.0120 0.0139 0.0106 0.0139 70,000 -0.00(-14.20%)
Oct 16, 2014 0.0125 0.0162 0.0125 0.0162 17,813 +0.00(+29.60%)
Oct 15, 2014 0.0129 0.0129 0.0125 0.0125 24,999 +0.00(+0.00%)
Oct 14, 2014 0.0125 0.0125 0.0125 0.0125 5,001 -0.00(-4.58%)
Oct 13, 2014 0.0125 0.0136 0.0125 0.0131 21,700 -0.00(-12.67%)
Oct 10, 2014 0.0150 0.0150 0.0150 0.0150 35,000 -0.00(-6.25%)
Oct 09, 2014 0.0150 0.0184 0.0150 0.0160 69,600 +0.00(+6.67%)
Oct 08, 2014 0.0160 0.0188 0.0150 0.0150 94,350 -0.00(-20.63%)
Oct 07, 2014 0.0160 0.0189 0.0160 0.0189 2,532 +0.00(+5.00%)
Oct 06, 2014 0.0180 0.0180 0.0180 0.0180 3,232 -0.00(-8.16%)
Oct 03, 2014 0.0182 0.0196 0.0151 0.0196 164,600 +0.00(+10.11%)
Oct 02, 2014 0.0200 0.0200 0.0178 0.0178 20,000 -0.00(-11.00%)
Oct 01, 2014 0.0171 0.0200 0.0171 0.0200 2,490 +0.00(+0.50%)
Sep 30, 2014 0.0200 0.0200 0.0166 0.0199 82,150 -0.00(-0.50%)
Sep 29, 2014 0.0200 0.0200 0.0200 0.0200 13,021 +0.00(+0.00%)
Sep 26, 2014 0.0202 0.0202 0.0200 0.0200 1,200 +0.00(+0.00%)
Sep 25, 2014 0.0200 0.0200 0.0200 0.0200 8,150 -0.00(-9.91%)
Sep 24, 2014 0.0202 0.0222 0.0166 0.0222 51,900 +0.00(+9.90%)
Sep 23, 2014 0.0202 0.0204 0.0202 0.0202 7,600 +0.00(+0.00%)
Sep 22, 2014 0.0201 0.0202 0.0201 0.0202 10,500 +0.00(+0.50%)
Sep 19, 2014 0.0201 0.0222 0.0201 0.0201 44,800 -0.00(-9.46%)
Sep 17, 2014 0.0222 0.0222 0.0222 0 -0.00(-0.45%)
Sep 16, 2014 0.0201 0.0223 0.0201 0.0223 8,000 +0.00(+0.00%)
Sep 15, 2014 0.0210 0.0223 0.0191 0.0223 107,501 +0.00(+6.19%)
Sep 12, 2014 0.0213 0.0213 0.0210 0.0210 24,000 -0.00(-2.33%)
Sep 11, 2014 0.0215 0.0215 0.0215 0.0215 12,000 -0.00(-1.38%)
Sep 10, 2014 0.0218 0.0218 0.0218 27,121 +0.00(+0.00%)
Sep 09, 2014 0.0218 0.0218 0.0218 0.0218 22,000 +0.00(+0.00%)
Sep 08, 2014 0.0225 0.0225 0.0218 0.0218 28,900 -0.00(-3.11%)
Sep 05, 2014 0.0218 0.0225 0.0217 0.0225 221,250 -0.00(-5.86%)
Sep 04, 2014 0.0217 0.0239 0.0217 0.0239 4,300 +0.00(+0.00%)
Sep 03, 2014 0.0219 0.0250 0.0217 0.0239 99,734 -0.00(-4.02%)
Aug 29, 2014 0.0249 0.0249 0.0249 0 +0.00(+13.18%)
Aug 28, 2014 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-12.00%)
Aug 27, 2014 0.0250 0.0250 0.0250 19,800 +0.00(+0.00%)
Aug 26, 2014 0.0219 0.0250 0.0219 0.0250 19,000 +0.00(+2.04%)
Aug 25, 2014 0.0223 0.0245 0.0223 0.0245 91,350 -0.00(-2.00%)
Aug 22, 2014 0.0250 0.0250 0.0250 0.0250 250 +0.00(+0.00%)
Aug 21, 2014 0.0225 0.0225 0.0223 0.0250 18,490 +0.00(+2.46%)
Aug 20, 2014 0.0244 0.0244 0.0244 0.0244 50,000 +0.00(+1.67%)
Aug 19, 2014 0.0224 0.0240 0.0224 0.0240 11,000 -0.00(-1.64%)
Aug 18, 2014 0.0223 0.0223 0.0223 0.0244 20,000 +0.00(+9.91%)
Aug 15, 2014 0.0222 0.0222 0.0222 0.0222 275 -0.00(-0.45%)
Aug 14, 2014 0.0240 0.0223 0.0223 32,620 -0.00(-7.08%)
Aug 13, 2014 0.0240 0.0230 0.0240 15,000 +0.00(+4.35%)
Aug 12, 2014 0.0244 0.0219 0.0230 86,700 +0.00(+2.22%)
Aug 11, 2014 0.0244 0.0244 0.0225 0.0225 7,600 -0.00(-7.79%)
Aug 08, 2014 0.0220 0.0244 0.0220 0.0244 14,183 -0.00(-3.94%)
Aug 07, 2014 0.0232 0.0254 0.0219 0.0254 39,200 -0.00(-4.51%)
Aug 06, 2014 0.0224 0.0266 0.0224 0.0266 5,250 -0.00(-1.12%)
Aug 05, 2014 0.0226 0.0269 0.0222 0.0269 130,500 +0.00(+7.60%)
Aug 01, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 31, 2014 0.0249 0.0250 0.0240 0.0250 16,000 -0.00(-1.96%)
Jul 30, 2014 0.0251 0.0260 0.0251 0.0255 44,400 +0.00(+1.59%)
Jul 29, 2014 0.0252 0.0253 0.0251 0.0251 25,889 -0.00(-1.18%)
Jul 28, 2014 0.0278 0.0278 0.0252 0.0254 59,335 -0.00(-10.25%)
Jul 25, 2014 0.0267 0.0283 0.0251 0.0283 56,000 +0.00(+1.07%)
Jul 24, 2014 0.0257 0.0288 0.0218 0.0280 106,500 -0.00(-1.75%)
Jul 22, 2014 0.0285 0.0285 0.0285 0 +0.00(+10.47%)
Jul 21, 2014 0.0258 0.0258 0.0258 0.0258 10,000 -0.00(-7.53%)
Jul 18, 2014 0.0261 0.0279 0.0257 0.0279 89,700 -0.00(-5.10%)
Jul 17, 2014 0.0258 0.0295 0.0258 0.0294 32,000 -0.00(-0.34%)
Jul 16, 2014 0.0257 0.0295 0.0257 0.0295 14,000 +0.00(+0.34%)
Jul 15, 2014 0.0252 0.0294 0.0252 0.0294 163,624 +0.00(+0.00%)
Jul 14, 2014 0.0258 0.0294 0.0258 0.0294 7,000 -0.00(-0.68%)
Jul 11, 2014 0.0257 0.0296 0.0257 0.0296 48,633 -0.00(-0.67%)
Jul 10, 2014 0.0266 0.0298 0.0256 0.0298 30,000 +0.00(+0.00%)
Jul 09, 2014 0.0285 0.0300 0.0253 0.0298 207,100 +0.00(+4.93%)
Jul 08, 2014 0.0284 0.0297 0.0284 0.0284 92,612 -0.00(-5.33%)
Jul 07, 2014 0.0285 0.0300 0.0285 0.0300 56,733 +0.00(+1.69%)
Jul 02, 2014 0.0295 0.0295 0.0295 0 +0.00(+2.08%)
Jul 01, 2014 0.0303 0.0303 0.0288 0.0289 55,300 -0.00(-2.03%)
Jun 30, 2014 0.0300 0.0300 0.0295 0.0295 29,200 -0.00(-2.64%)
Jun 27, 2014 0.0300 0.0303 0.0300 0.0303 27,050 +0.00(+0.00%)
Jun 26, 2014 0.0300 0.0303 0.0300 0.0303 64,800 +0.00(+1.00%)
Jun 25, 2014 0.0301 0.0301 0.0300 0.0300 81,222 -0.00(-0.33%)
Jun 24, 2014 0.0301 0.0318 0.0286 0.0301 137,305 -0.00(-0.66%)
Jun 23, 2014 0.0301 0.0303 0.0282 0.0303 164,500 +0.00(+1.00%)
Jun 20, 2014 0.0305 0.0305 0.0252 0.0300 200,495 -0.00(-1.64%)
Jun 19, 2014 0.0300 0.0305 0.0300 0.0305 55,416 -0.00(-3.48%)
Jun 18, 2014 0.0318 0.0318 0.0281 0.0316 123,480 -0.00(-0.63%)
Jun 17, 2014 0.0272 0.0326 0.0260 0.0318 298,490 -0.00(-0.31%)
Jun 16, 2014 0.0308 0.0319 0.0286 0.0319 71,900 -0.00(-2.15%)
Jun 13, 2014 0.0305 0.0326 0.0285 0.0326 223,699 +0.00(+5.16%)
Jun 12, 2014 0.0300 0.0324 0.0286 0.0310 152,205 -0.00(-4.32%)
Jun 11, 2014 0.0310 0.0324 0.0305 0.0324 91,499 -0.00(-0.31%)
Jun 10, 2014 0.0320 0.0325 0.0312 0.0325 89,400 -0.00(-0.91%)
Jun 06, 2014 0.0310 0.0329 0.0310 0.0328 49,113 +0.00(+1.86%)
Jun 05, 2014 0.0315 0.0330 0.0282 0.0322 210,741 +0.00(+3.87%)
Jun 04, 2014 0.0330 0.0330 0.0306 0.0310 291,821 -0.00(-4.62%)
Jun 03, 2014 0.0312 0.0328 0.0300 0.0325 712,713 +0.00(+4.17%)
Jun 02, 2014 0.0300 0.0328 0.0262 0.0312 297,045 -0.00(-4.88%)
May 30, 2014 0.0334 0.0340 0.0262 0.0328 225,351 -0.00(-1.50%)
May 29, 2014 0.0300 0.0333 0.0294 0.0333 357,000 +0.00(+4.06%)
May 28, 2014 0.0334 0.0370 0.0300 0.0320 459,768 -0.00(-4.19%)
May 27, 2014 0.0355 0.0379 0.0316 0.0334 2,109,203 +0.00(+3.73%)
May 23, 2014 0.0322 0.0322 0.0322 0 -0.01(-28.44%)
May 22, 2014 0.0455 0.0500 0.0425 0.0450 2,205,003 +0.00(+0.67%)
May 21, 2014 0.0450 0.0450 0.0420 0.0447 47,350 -0.00(-0.45%)
May 20, 2014 0.0428 0.0449 0.0426 0.0449 141,030 -0.00(-0.22%)
May 19, 2014 0.0454 0.0454 0.0428 0.0450 597,075 -0.00(-0.88%)
May 16, 2014 0.0428 0.0458 0.0428 0.0454 37,000 -0.00(-0.87%)
May 15, 2014 0.0431 0.0464 0.0421 0.0458 149,295 -0.00(-1.51%)
May 14, 2014 0.0440 0.0465 0.0411 0.0465 362,309 +0.00(+4.03%)
May 13, 2014 0.0417 0.0447 0.0415 0.0447 84,947 +0.00(+1.82%)
May 12, 2014 0.0416 0.0440 0.0415 0.0439 155,087 +0.00(+0.23%)
May 09, 2014 0.0414 0.0438 0.0414 0.0438 122,600 +0.00(+0.00%)
May 08, 2014 0.0438 0.0438 0.0410 0.0438 180,567 +0.00(+0.69%)
May 07, 2014 0.0425 0.0435 0.0425 0.0435 121,900 +0.00(+2.35%)
May 06, 2014 0.0410 0.0438 0.0410 0.0425 266,124 -0.00(-2.30%)
May 05, 2014 0.0416 0.0435 0.0410 0.0435 332,901 -0.00(-2.90%)
May 02, 2014 0.0434 0.0448 0.0415 0.0448 381,780 +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.