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 (%)
May 28, 2010 0.0800 0.0800 0.0690 0.0690 75,570 -0.01(-8.00%)
May 27, 2010 0.0600 0.0750 0.0600 0.0750 17,600 -0.01(-11.76%)
May 26, 2010 0.0710 0.0900 0.0710 0.0850 121,093 +0.01(+19.72%)
May 25, 2010 0.0789 0.0789 0.0700 0.0710 48,100 +0.00(+1.43%)
May 24, 2010 0.0790 0.0790 0.0700 0.0700 35,000 +0.00(+0.00%)
May 21, 2010 0.0700 0.0700 0.0700 0.0700 78,199 -0.00(-6.67%)
May 20, 2010 0.0750 0.0800 0.0750 0.0750 73,100 +0.00(+0.00%)
May 19, 2010 0.0800 0.0800 0.0750 0.0750 16,250 -0.01(-6.25%)
May 18, 2010 0.0750 0.0800 0.0710 0.0800 75,740 +0.01(+8.11%)
May 17, 2010 0.0780 0.0800 0.0740 0.0740 61,800 -0.01(-7.50%)
May 14, 2010 0.0830 0.1000 0.0780 0.0800 152,711 -0.00(-3.61%)
May 13, 2010 0.0840 0.0840 0.0780 0.0830 99,200 -0.00(-1.19%)
May 12, 2010 0.0760 0.0840 0.0760 0.0840 71,000 +0.00(+0.00%)
May 11, 2010 0.0710 0.0840 0.0690 0.0840 79,000 +0.01(+18.31%)
May 10, 2010 0.0760 0.0760 0.0710 0.0710 88,390 +0.00(+0.00%)
May 07, 2010 0.0710 0.0750 0.0710 0.0710 52,269 +0.00(+0.00%)
May 06, 2010 0.0710 0.0710 0.0710 0.0710 32,500 +0.00(+0.00%)
May 05, 2010 0.0710 0.0710 0.0700 0.0710 88,076 +0.00(+1.43%)
May 04, 2010 0.0800 0.0800 0.0700 0.0700 209,829 -0.01(-7.89%)
May 03, 2010 0.0760 0.0860 0.0760 0.0760 85,357 +0.00(+0.00%)
Apr 30, 2010 0.0750 0.0850 0.0750 0.0760 150,155 +0.01(+8.57%)
Apr 29, 2010 0.0700 0.0750 0.0650 0.0700 67,675 +0.00(+0.00%)
Apr 28, 2010 0.0800 0.0850 0.0700 0.0700 105,485 -0.00(-1.41%)
Apr 27, 2010 0.0820 0.0850 0.0700 0.0710 373,767 -0.01(-11.25%)
Apr 26, 2010 0.0990 0.0990 0.0750 0.0800 491,112 -0.02(-19.19%)
Apr 23, 2010 0.1200 0.1200 0.0810 0.0990 254,700 -0.03(-23.26%)
Apr 22, 2010 0.1650 0.1650 0.1000 0.1290 330,705 -0.03(-19.38%)
Apr 21, 2010 0.2150 0.2200 0.1110 0.1600 1,586,778 -0.04(-20.00%)
Apr 20, 2010 0.2000 0.2300 0.1500 0.2000 2,159,747 +0.00(+0.00%)
Apr 19, 2010 0.1300 0.2100 0.1300 0.2000 675,131 +0.05(+36.05%)
Apr 16, 2010 0.1800 0.1800 0.1300 0.1470 78,224 -0.03(-18.33%)
Apr 15, 2010 0.1300 0.1800 0.1300 0.1800 407,543 +0.06(+50.00%)
Apr 14, 2010 0.0980 0.1500 0.0980 0.1200 633,795 +0.04(+60.00%)
Apr 13, 2010 0.0700 0.0750 0.0700 0.0750 23,500 -0.02(-23.47%)
Apr 12, 2010 0.0760 0.0980 0.0750 0.0980 58,680 +0.02(+28.95%)
Apr 09, 2010 0.0750 0.0760 0.0750 0.0760 51,300 +0.00(+1.33%)
Apr 08, 2010 0.0800 0.1000 0.0750 0.0750 86,400 -0.01(-6.25%)
Apr 07, 2010 0.0950 0.0950 0.0800 0.0800 42,900 -0.01(-15.79%)
Apr 06, 2010 0.1300 0.1300 0.0710 0.0950 50,245 -0.04(-26.92%)
Apr 05, 2010 0.1000 0.1300 0.0780 0.1300 209,766 +0.03(+23.81%)
Apr 01, 2010 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 31, 2010 0.0700 0.1000 0.0700 0.1000 12,000 +0.01(+5.26%)
Mar 30, 2010 0.0755 0.1000 0.0750 0.0950 36,250 +0.02(+26.67%)
Mar 29, 2010 0.0900 0.0900 0.0750 0.0750 53,954 +0.00(+5.63%)
Mar 26, 2010 0.1100 0.1100 0.0710 0.0710 25,269 -0.04(-35.45%)
Mar 25, 2010 0.1000 0.1100 0.0850 0.1100 108,425 +0.01(+12.24%)
Mar 24, 2010 0.1100 0.1100 0.0700 0.0980 169,926 -0.01(-10.91%)
Mar 23, 2010 0.1200 0.1550 0.1000 0.1100 694,057 +0.01(+10.00%)
Mar 22, 2010 0.0790 0.1200 0.0650 0.1000 174,571 +0.02(+25.00%)
Mar 19, 2010 0.0750 0.0800 0.0750 0.0800 57,000 -0.01(-5.88%)
Mar 18, 2010 0.0650 0.0850 0.0650 0.0850 58,990 +0.02(+30.77%)
Mar 17, 2010 0.0650 0.0650 0.0650 0.0650 19,800 -0.01(-18.75%)
Mar 16, 2010 0.0790 0.0800 0.0790 0.0800 60,999 +0.00(+0.00%)
Mar 15, 2010 0.0750 0.0800 0.0750 0.0800 173,880 +0.00(+0.00%)
Mar 12, 2010 0.0800 0.0800 0.0600 0.0800 24,001 +0.01(+14.29%)
Mar 11, 2010 0.0780 0.0780 0.0650 0.0700 69,805 -0.01(-9.09%)
Mar 10, 2010 0.0900 0.0900 0.0770 0.0770 30,000 -0.01(-6.10%)
Mar 09, 2010 0.0770 0.0880 0.0600 0.0820 94,800 +0.01(+6.49%)
Mar 08, 2010 0.0900 0.0900 0.0750 0.0770 101,911 -0.00(-0.65%)
Mar 05, 2010 0.0950 0.0950 0.0750 0.0775 37,800 -0.02(-20.92%)
Mar 04, 2010 0.0800 0.0980 0.0610 0.0980 68,000 +0.00(+0.00%)
Mar 03, 2010 0.0700 0.0980 0.0700 0.0980 77,556 +0.04(+63.33%)
Mar 02, 2010 0.0650 0.0650 0.0600 0.0600 54,990 -0.01(-7.69%)
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.