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

SGD Holdings Ltd (OP: SGDH )

0.0039 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 10, 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, 2018 0.1301 0.1424 0.1301 0.1320 136,000 -0.01(-7.43%)
Apr 27, 2018 0.1417 0.1534 0.1316 0.1426 89,650 +0.00(+1.86%)
Apr 26, 2018 0.1463 0.1522 0.1300 0.1400 266,317 -0.00(-3.45%)
Apr 25, 2018 0.1530 0.1530 0.1400 0.1450 19,748 +0.00(+1.40%)
Apr 24, 2018 0.1596 0.1597 0.1350 0.1430 353,827 -0.02(-10.57%)
Apr 23, 2018 0.1453 0.1599 0.1451 0.1599 116,822 +0.01(+3.86%)
Apr 20, 2018 0.1451 0.1740 0.1451 0.1540 460,650 +0.00(+0.62%)
Apr 19, 2018 0.1440 0.1600 0.1440 0.1530 126,311 -0.00(-0.58%)
Apr 18, 2018 0.1640 0.1640 0.1386 0.1539 40,871 -0.00(-0.71%)
Apr 17, 2018 0.1600 0.1680 0.1500 0.1550 275,467 -0.01(-5.89%)
Apr 16, 2018 0.1600 0.1700 0.1500 0.1647 265,714 +0.01(+9.80%)
Apr 13, 2018 0.1507 0.1579 0.1350 0.1500 380,902 -0.01(-3.23%)
Apr 12, 2018 0.1580 0.1598 0.1300 0.1550 372,428 +0.00(+3.22%)
Apr 11, 2018 0.1630 0.1649 0.1431 0.1502 413,398 -0.02(-9.65%)
Apr 10, 2018 0.1700 0.1700 0.1290 0.1662 112,775 -0.00(-0.48%)
Apr 09, 2018 0.1550 0.1749 0.1250 0.1670 207,930 +0.02(+11.33%)
Apr 06, 2018 0.1550 0.1600 0.1370 0.1500 180,539 -0.02(-9.09%)
Apr 05, 2018 0.1650 0.1795 0.0225 0.1650 1,022,059 -0.01(-2.94%)
Apr 04, 2018 0.1900 0.1995 0.1650 0.1700 176,122 -0.01(-5.56%)
Apr 03, 2018 0.1940 0.1940 0.1600 0.1800 348,104 -0.01(-4.81%)
Apr 02, 2018 0.2000 0.2000 0.1891 0.1891 178,778 -0.01(-3.52%)
Mar 29, 2018 0.1960 0.1960 0.1960 0 -0.01(-5.45%)
Mar 28, 2018 0.2080 0.2130 0.1900 0.2073 354,523 +0.00(+0.58%)
Mar 27, 2018 0.2070 0.2100 0.2061 0.2061 128,527 +0.00(+0.05%)
Mar 26, 2018 0.2240 0.2290 0.2052 0.2060 227,672 -0.01(-6.15%)
Mar 23, 2018 0.2200 0.2300 0.2190 0.2195 77,536 -0.00(-1.90%)
Mar 22, 2018 0.2225 0.2400 0.2190 0.2238 337,640 +0.00(+1.70%)
Mar 21, 2018 0.2200 0.2292 0.2174 0.2200 284,409 -0.01(-3.04%)
Mar 20, 2018 0.2300 0.2300 0.2130 0.2269 70,474 -0.00(-1.35%)
Mar 19, 2018 0.2210 0.2300 0.2050 0.2300 387,684 +0.01(+5.02%)
Mar 16, 2018 0.1892 0.2300 0.1850 0.2190 472,352 +0.03(+16.49%)
Mar 15, 2018 0.1920 0.2030 0.1810 0.1880 224,205 -0.00(-2.08%)
Mar 14, 2018 0.1900 0.1920 0.1850 0.1920 100,305 +0.00(+0.52%)
Mar 13, 2018 0.1990 0.1990 0.1900 0.1910 72,193 -0.00(-1.04%)
Mar 12, 2018 0.2000 0.2090 0.1850 0.1930 599,817 -0.00(-1.03%)
Mar 09, 2018 0.2100 0.2300 0.1710 0.1950 698,669 -0.03(-15.18%)
Mar 08, 2018 0.2250 0.2400 0.2100 0.2299 225,695 -0.02(-6.16%)
Mar 07, 2018 0.2500 0.2500 0.2130 0.2450 107,525 -0.01(-2.00%)
Mar 06, 2018 0.2450 0.2600 0.2400 0.2500 591,097 +0.00(+0.00%)
Mar 05, 2018 0.2465 0.2500 0.2360 0.2500 233,272 +0.00(+0.00%)
Mar 02, 2018 0.2520 0.2559 0.2430 0.2500 113,132 -0.00(-1.57%)
Mar 01, 2018 0.2500 0.2750 0.2500 0.2540 168,987 -0.01(-3.53%)
Feb 28, 2018 0.2551 0.2800 0.2440 0.2633 486,371 -0.01(-5.29%)
Feb 27, 2018 0.2670 0.2799 0.2403 0.2780 199,820 +0.01(+4.16%)
Feb 26, 2018 0.2650 0.2800 0.2550 0.2669 282,513 +0.00(+0.72%)
Feb 23, 2018 0.2690 0.2800 0.2450 0.2650 339,213 -0.00(-1.12%)
Feb 22, 2018 0.2571 0.2720 0.2400 0.2680 306,919 +0.00(+0.04%)
Feb 21, 2018 0.2400 0.2800 0.2400 0.2679 628,115 +0.02(+7.16%)
Feb 20, 2018 0.2299 0.2600 0.2102 0.2500 486,556 +0.04(+18.99%)
Feb 16, 2018 0.2101 0.2101 0.2101 0 +0.00(+0.05%)
Feb 15, 2018 0.2290 0.2290 0.2050 0.2100 203,421 -0.01(-4.55%)
Feb 14, 2018 0.2051 0.2300 0.2051 0.2200 203,121 +0.01(+3.99%)
Feb 13, 2018 0.2100 0.2300 0.2020 0.2115 417,471 +0.00(+1.46%)
Feb 12, 2018 0.2205 0.2400 0.2050 0.2085 376,721 -0.02(-8.55%)
Feb 09, 2018 0.2200 0.2320 0.2000 0.2280 285,979 +0.01(+3.64%)
Feb 08, 2018 0.2531 0.2600 0.2158 0.2200 565,377 -0.03(-13.04%)
Feb 07, 2018 0.2500 0.2647 0.2210 0.2530 408,827 +0.01(+2.02%)
Feb 06, 2018 0.2800 0.2800 0.2200 0.2480 593,246 +0.03(+12.73%)
Feb 05, 2018 0.2250 0.2400 0.1569 0.2200 738,159 -0.01(-2.22%)
Feb 02, 2018 0.2820 0.2820 0.1610 0.2250 1,468,835 -0.04(-15.09%)
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.