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 (%)
Apr 30, 2019 0.0800 0.0825 0.0722 0.0812 977,212 -0.00(-2.17%)
Apr 29, 2019 0.0727 0.0850 0.0709 0.0830 918,641 +0.02(+22.96%)
Apr 26, 2019 0.0750 0.0750 0.0650 0.0675 214,300 -0.00(-5.46%)
Apr 25, 2019 0.0655 0.0714 0.0650 0.0714 47,233 +0.00(+5.00%)
Apr 24, 2019 0.0765 0.0765 0.0680 0.0680 14,329 +0.00(+4.62%)
Apr 23, 2019 0.0650 0.0769 0.0650 0.0650 152,490 +0.00(+0.00%)
Apr 22, 2019 0.0650 0.0650 0.0650 0.0650 50,000 -0.00(-6.34%)
Apr 18, 2019 0.0710 0.0710 0.0651 0.0694 182,200 -0.01(-9.99%)
Apr 17, 2019 0.0631 0.0775 0.0577 0.0771 814,996 +0.01(+15.25%)
Apr 16, 2019 0.0550 0.0669 0.0535 0.0669 342,715 +0.01(+26.23%)
Apr 15, 2019 0.0550 0.0550 0.0530 0.0530 17,000 -0.00(-4.68%)
Apr 12, 2019 0.0550 0.0556 0.0530 0.0556 135,000 +0.00(+4.91%)
Apr 11, 2019 0.0560 0.0560 0.0526 0.0530 43,886 +0.00(+1.92%)
Apr 10, 2019 0.0528 0.0528 0.0513 0.0520 134,610 +0.00(+0.97%)
Apr 09, 2019 0.0560 0.0580 0.0515 0.0515 193,700 -0.00(-6.36%)
Apr 08, 2019 0.0540 0.0593 0.0520 0.0550 127,200 +0.00(+0.00%)
Apr 05, 2019 0.0545 0.0578 0.0515 0.0550 33,000 +0.00(+6.38%)
Apr 04, 2019 0.0517 0.0517 0.0517 0.0517 1,987 -0.00(-6.68%)
Apr 03, 2019 0.0593 0.0593 0.0554 0.0554 21,471 -0.00(-0.54%)
Apr 02, 2019 0.0557 0.0557 0.0520 0.0557 35,130 +0.00(+5.69%)
Apr 01, 2019 0.0501 0.0600 0.0498 0.0527 258,119 +0.00(+1.35%)
Mar 29, 2019 0.0576 0.0576 0.0513 0.0520 55,800 -0.00(-3.88%)
Mar 28, 2019 0.0511 0.0615 0.0511 0.0541 23,732 -0.00(-4.25%)
Mar 27, 2019 0.0575 0.0575 0.0565 0.0565 17,000 +0.00(+8.65%)
Mar 26, 2019 0.0590 0.0615 0.0510 0.0520 76,427 -0.00(-6.47%)
Mar 25, 2019 0.0543 0.0570 0.0515 0.0556 47,420 -0.00(-2.46%)
Mar 22, 2019 0.0619 0.0619 0.0515 0.0570 246,500 -0.00(-5.00%)
Mar 21, 2019 0.0589 0.0600 0.0560 0.0600 179,250 -0.00(-3.23%)
Mar 20, 2019 0.0620 0.0620 0.0620 0.0620 25,000 -0.01(-9.62%)
Mar 19, 2019 0.0629 0.0699 0.0607 0.0686 120,500 -0.00(-1.86%)
Mar 18, 2019 0.0699 0.0699 0.0699 0.0699 10,000 +0.00(+0.00%)
Mar 15, 2019 0.0730 0.0730 0.0606 0.0699 57,500 +0.00(+7.54%)
Mar 14, 2019 0.0640 0.0688 0.0630 0.0650 105,200 -0.01(-7.14%)
Mar 13, 2019 0.0698 0.0735 0.0665 0.0700 229,375 +0.01(+7.69%)
Mar 12, 2019 0.0545 0.0650 0.0510 0.0650 456,196 +0.01(+8.33%)
Mar 11, 2019 0.0640 0.0690 0.0550 0.0600 229,561 -0.01(-12.41%)
Mar 08, 2019 0.0700 0.0725 0.0600 0.0685 343,800 +0.01(+14.17%)
Mar 07, 2019 0.0700 0.0780 0.0600 0.0600 477,611 -0.01(-14.29%)
Mar 06, 2019 0.0600 0.0700 0.0600 0.0700 74,966 +0.01(+9.72%)
Mar 05, 2019 0.0597 0.0638 0.0559 0.0638 53,367 +0.00(+0.63%)
Mar 04, 2019 0.0595 0.0638 0.0555 0.0634 171,759 +0.00(+0.63%)
Mar 01, 2019 0.0647 0.0647 0.0590 0.0630 65,200 -0.01(-9.35%)
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%)
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.