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 31, 2017 0.0800 0.0815 0.0730 0.0779 46,199 -0.00(-2.63%)
May 30, 2017 0.0814 0.0815 0.0726 0.0800 134,927 +0.00(+0.00%)
May 26, 2017 0.0725 0.0815 0.0725 0.0800 107,395 +0.01(+10.34%)
May 25, 2017 0.0788 0.0788 0.0656 0.0725 118,069 -0.01(-8.11%)
May 24, 2017 0.0761 0.0800 0.0750 0.0789 82,256 +0.00(+0.77%)
May 23, 2017 0.0790 0.0810 0.0760 0.0783 115,333 +0.00(+3.71%)
May 22, 2017 0.0795 0.0800 0.0755 0.0755 78,433 -0.00(-5.63%)
May 19, 2017 0.0870 0.0870 0.0800 0.0800 136,070 -0.00(-1.23%)
May 18, 2017 0.0805 0.0870 0.0790 0.0810 120,061 -0.01(-6.90%)
May 17, 2017 0.0870 0.0910 0.0800 0.0870 457,486 +0.00(+2.59%)
May 16, 2017 0.0785 0.0848 0.0785 0.0848 53,963 +0.01(+7.34%)
May 15, 2017 0.0900 0.0900 0.0788 0.0790 139,700 -0.00(-1.25%)
May 12, 2017 0.0836 0.0850 0.0800 0.0800 128,687 -0.01(-9.09%)
May 11, 2017 0.0800 0.0880 0.0750 0.0880 343,461 +0.01(+10.00%)
May 10, 2017 0.0755 0.0850 0.0700 0.0800 36,800 -0.00(-3.03%)
May 09, 2017 0.0850 0.0850 0.0785 0.0825 157,476 +0.00(+0.30%)
May 08, 2017 0.0849 0.0850 0.0800 0.0823 132,888 -0.00(-0.90%)
May 05, 2017 0.0801 0.0850 0.0800 0.0830 115,044 +0.00(+4.27%)
May 04, 2017 0.0910 0.0910 0.0796 0.0796 48,764 -0.01(-6.35%)
May 03, 2017 0.0950 0.0950 0.0750 0.0850 402,420 +0.00(+1.19%)
May 02, 2017 0.0830 0.0924 0.0790 0.0840 293,324 -0.01(-9.39%)
May 01, 2017 0.0940 0.0940 0.0811 0.0927 87,579 -0.00(-0.32%)
Apr 28, 2017 0.0746 0.0939 0.0746 0.0930 226,017 -0.00(-1.80%)
Apr 27, 2017 0.0900 0.0999 0.0850 0.0947 213,973 +0.00(+5.22%)
Apr 26, 2017 0.1010 0.1010 0.0801 0.0900 750,915 -0.01(-11.76%)
Apr 25, 2017 0.1100 0.1100 0.0903 0.1020 527,118 -0.01(-7.27%)
Apr 24, 2017 0.1150 0.1249 0.1000 0.1100 298,198 -0.01(-4.35%)
Apr 21, 2017 0.0825 0.1250 0.0700 0.1150 546,175 +0.01(+5.50%)
Apr 20, 2017 0.1015 0.1099 0.0966 0.1090 992,930 +0.01(+9.00%)
Apr 19, 2017 0.0935 0.1030 0.0911 0.1000 144,700 +0.01(+6.95%)
Apr 18, 2017 0.0975 0.0975 0.0828 0.0935 330,611 -0.01(-7.33%)
Apr 17, 2017 0.0950 0.1029 0.0920 0.1009 238,205 +0.00(+4.24%)
Apr 13, 2017 0.1100 0.1100 0.0800 0.0968 395,023 +0.01(+8.48%)
Apr 12, 2017 0.0810 0.0900 0.0800 0.0892 142,068 +0.01(+11.54%)
Apr 11, 2017 0.0905 0.0905 0.0800 0.0800 115,806 -0.01(-7.51%)
Apr 10, 2017 0.0900 0.0947 0.0810 0.0865 55,699 +0.00(+1.76%)
Apr 07, 2017 0.0851 0.0899 0.0780 0.0850 231,618 -0.00(-4.49%)
Apr 06, 2017 0.0780 0.0894 0.0780 0.0890 70,097 +0.01(+7.23%)
Apr 05, 2017 0.0895 0.0999 0.0830 0.0830 200,645 -0.01(-7.78%)
Apr 04, 2017 0.1100 0.1100 0.0900 0.0900 212,249 -0.01(-5.26%)
Apr 03, 2017 0.0891 0.0950 0.0885 0.0950 283,062 +0.01(+5.56%)
Mar 31, 2017 0.0888 0.0900 0.0830 0.0900 227,850 +0.00(+1.35%)
Mar 30, 2017 0.0900 0.0900 0.0840 0.0888 136,884 +0.01(+6.73%)
Mar 29, 2017 0.0933 0.0950 0.0830 0.0832 322,157 -0.01(-12.11%)
Mar 28, 2017 0.0945 0.0950 0.0850 0.0947 206,282 +0.00(+2.89%)
Mar 27, 2017 0.0949 0.1100 0.0750 0.0920 750,559 -0.00(-1.39%)
Mar 24, 2017 0.0949 0.0949 0.0840 0.0933 293,987 -0.00(-1.69%)
Mar 23, 2017 0.0950 0.0990 0.0870 0.0949 388,354 +0.00(+0.32%)
Mar 22, 2017 0.1099 0.1099 0.0800 0.0946 1,551,788 -0.01(-13.21%)
Mar 21, 2017 0.1065 0.1224 0.1000 0.1090 1,332,245 +0.01(+6.34%)
Mar 20, 2017 0.1000 0.1065 0.0930 0.1025 397,342 -0.00(-4.21%)
Mar 17, 2017 0.1113 0.1188 0.0975 0.1070 1,155,639 -0.01(-6.10%)
Mar 16, 2017 0.1275 0.1370 0.1000 0.1139 1,451,679 -0.02(-12.35%)
Mar 15, 2017 0.1050 0.1349 0.1050 0.1300 2,128,555 +0.02(+22.64%)
Mar 14, 2017 0.0849 0.1100 0.0849 0.1060 1,281,554 +0.03(+32.50%)
Mar 13, 2017 0.0960 0.0960 0.0750 0.0800 638,741 -0.01(-11.11%)
Mar 10, 2017 0.1060 0.1170 0.0860 0.0900 1,356,357 -0.02(-18.18%)
Mar 09, 2017 0.0985 0.1190 0.0920 0.1100 2,764,477 +0.02(+19.57%)
Mar 08, 2017 0.0900 0.1000 0.0790 0.0920 2,198,541 +0.01(+16.46%)
Mar 07, 2017 0.0670 0.0800 0.0670 0.0790 2,580,214 +0.01(+22.48%)
Mar 06, 2017 0.0620 0.0655 0.0570 0.0645 491,433 +0.00(+4.03%)
Mar 03, 2017 0.0630 0.0640 0.0565 0.0620 356,728 -0.00(-1.59%)
Mar 02, 2017 0.0530 0.0650 0.0530 0.0630 3,193,768 +0.01(+18.87%)
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.