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 UNCHANGED
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 (%)
May 31, 2019 0.0606 0.0609 0.0606 0.0609 11,000 +0.00(+0.00%)
May 30, 2019 0.0600 0.0609 0.0520 0.0609 57,000 +0.00(+0.00%)
May 29, 2019 0.0551 0.0609 0.0549 0.0609 109,000 +0.00(+5.00%)
May 28, 2019 0.0560 0.0602 0.0560 0.0580 47,026 -0.00(-2.36%)
May 24, 2019 0.0600 0.0610 0.0567 0.0594 59,200 -0.00(-7.76%)
May 23, 2019 0.0600 0.0694 0.0584 0.0644 87,700 -0.01(-7.20%)
May 22, 2019 0.0650 0.0694 0.0650 0.0694 47,929 +0.00(+0.73%)
May 21, 2019 0.0600 0.0689 0.0600 0.0689 1,710 +0.00(+6.00%)
May 20, 2019 0.0600 0.0694 0.0600 0.0650 7,600 -0.00(-3.70%)
May 17, 2019 0.0608 0.0694 0.0608 0.0675 19,700 -0.00(-1.60%)
May 16, 2019 0.0600 0.0687 0.0600 0.0686 36,200 +0.01(+14.14%)
May 15, 2019 0.0647 0.0686 0.0600 0.0601 155,674 -0.01(-12.39%)
May 14, 2019 0.0600 0.0701 0.0600 0.0686 80,375 -0.00(-3.24%)
May 13, 2019 0.0709 0.0709 0.0709 2 +0.00(+0.00%)
May 10, 2019 0.0600 0.0718 0.0561 0.0709 271,900 +0.01(+14.35%)
May 09, 2019 0.0613 0.0620 0.0613 0.0620 10,125 -0.01(-9.36%)
May 08, 2019 0.0560 0.0709 0.0560 0.0684 167,571 +0.01(+21.93%)
May 07, 2019 0.0586 0.0586 0.0560 0.0561 101,121 -0.00(-6.50%)
May 06, 2019 0.0600 0.0601 0.0600 0.0600 75,534 +0.00(+0.00%)
May 03, 2019 0.0660 0.0660 0.0600 0.0600 319,200 -0.01(-17.24%)
May 02, 2019 0.0727 0.0727 0.0660 0.0725 78,056 +0.01(+9.02%)
May 01, 2019 0.0799 0.0799 0.0665 0.0665 159,617 -0.01(-18.10%)
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%)
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.