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, 2021 0.0259 0.0364 0.0259 0.0348 714,229 -0.00(-0.57%)
May 27, 2021 0.0246 0.0350 0.0246 0.0350 386,937 +0.00(+9.03%)
May 26, 2021 0.0315 0.0321 0.0315 0.0321 163,298 +0.00(+3.55%)
May 25, 2021 0.0275 0.0310 0.0241 0.0310 438,836 -0.00(-2.21%)
May 24, 2021 0.0317 0.0317 0.0317 0.0317 1,000 +0.00(+0.32%)
May 21, 2021 0.0297 0.0316 0.0297 0.0316 170,350 +0.00(+6.76%)
May 20, 2021 0.0242 0.0297 0.0229 0.0296 1,144,637 +0.00(+1.02%)
May 19, 2021 0.0276 0.0294 0.0256 0.0293 317,495 +0.00(+6.16%)
May 18, 2021 0.0225 0.0276 0.0225 0.0276 110,380 +0.00(+0.00%)
May 17, 2021 0.0276 0.0276 0.0276 0.0276 100 +0.00(+0.00%)
May 14, 2021 0.0276 0.0276 0.0255 0.0276 64,000 +0.00(+0.73%)
May 13, 2021 0.0276 0.0276 0.0250 0.0274 194,100 +0.00(+14.17%)
May 12, 2021 0.0211 0.0278 0.0211 0.0240 537,409 +0.00(+7.62%)
May 11, 2021 0.0221 0.0236 0.0210 0.0223 541,816 -0.00(-5.11%)
May 10, 2021 0.0235 0.0250 0.0210 0.0235 1,385,780 -0.00(-14.55%)
May 07, 2021 0.0261 0.0275 0.0258 0.0275 353,878 -0.00(-2.14%)
May 06, 2021 0.0310 0.0320 0.0221 0.0281 1,144,015 -0.00(-12.19%)
May 05, 2021 0.0320 0.0325 0.0301 0.0320 53,184 +0.00(+0.00%)
May 04, 2021 0.0360 0.0360 0.0315 0.0320 317,302 -0.00(-12.33%)
May 03, 2021 0.0372 0.0372 0.0334 0.0365 38,626 -0.00(-2.14%)
Apr 30, 2021 0.0340 0.0379 0.0340 0.0373 43,300 -0.00(-1.58%)
Apr 29, 2021 0.0400 0.0400 0.0342 0.0379 678,390 -0.00(-1.81%)
Apr 28, 2021 0.0360 0.0400 0.0354 0.0386 616,622 +0.00(+3.76%)
Apr 27, 2021 0.0357 0.0375 0.0355 0.0372 324,250 -0.00(-1.85%)
Apr 26, 2021 0.0382 0.0398 0.0354 0.0379 256,494 -0.00(-3.32%)
Apr 23, 2021 0.0398 0.0398 0.0353 0.0392 371,800 +0.00(+2.08%)
Apr 22, 2021 0.0361 0.0409 0.0351 0.0384 524,262 -0.00(-6.11%)
Apr 21, 2021 0.0421 0.0421 0.0340 0.0409 787,474 -0.00(-2.62%)
Apr 20, 2021 0.0400 0.0437 0.0386 0.0420 3,016,120 +0.00(+1.45%)
Apr 19, 2021 0.0414 0.0414 0.0414 0.0414 1,000 +0.00(+0.49%)
Apr 16, 2021 0.0375 0.0412 0.0333 0.0412 61,200 +0.00(+0.98%)
Apr 15, 2021 0.0410 0.0420 0.0350 0.0408 98,263 -0.00(-0.49%)
Apr 14, 2021 0.0418 0.0420 0.0350 0.0410 405,210 +0.00(+5.13%)
Apr 13, 2021 0.0420 0.0420 0.0351 0.0390 130,703 -0.00(-7.14%)
Apr 12, 2021 0.0420 0.0420 0.0378 0.0420 23,700 +0.00(+0.00%)
Apr 09, 2021 0.0354 0.0424 0.0354 0.0420 30,800 -0.00(-1.18%)
Apr 08, 2021 0.0390 0.0427 0.0353 0.0425 19,255 -0.00(-0.70%)
Apr 07, 2021 0.0354 0.0429 0.0328 0.0428 554,120 -0.00(-1.38%)
Apr 06, 2021 0.0350 0.0434 0.0350 0.0434 58,800 -0.00(-0.91%)
Apr 01, 2021 0.0438 0.0438 0.0438 0 +0.00(+0.23%)
Mar 31, 2021 0.0436 0.0437 0.0407 0.0437 28,450 +0.00(+0.23%)
Mar 30, 2021 0.0364 0.0436 0.0340 0.0436 957,617 +0.01(+18.16%)
Mar 29, 2021 0.0359 0.0370 0.0336 0.0369 116,225 +0.00(+0.82%)
Mar 26, 2021 0.0358 0.0367 0.0337 0.0366 102,700 -0.00(-0.81%)
Mar 25, 2021 0.0371 0.0396 0.0335 0.0369 202,829 -0.00(-7.29%)
Mar 24, 2021 0.0379 0.0398 0.0375 0.0398 150,075 +0.00(+0.76%)
Mar 23, 2021 0.0381 0.0397 0.0350 0.0395 337,816 -0.00(-5.95%)
Mar 22, 2021 0.0400 0.0438 0.0381 0.0420 156,425 -0.00(-4.33%)
Mar 19, 2021 0.0400 0.0439 0.0390 0.0439 71,200 +0.00(+0.00%)
Mar 18, 2021 0.0439 0.0439 0.0391 0.0439 295,061 +0.00(+0.00%)
Mar 17, 2021 0.0437 0.0439 0.0403 0.0439 38,710 +0.00(+0.00%)
Mar 16, 2021 0.0439 0.0439 0.0380 0.0439 377,660 +0.00(+1.86%)
Mar 15, 2021 0.0440 0.0440 0.0376 0.0431 476,054 +0.00(+0.23%)
Mar 12, 2021 0.0428 0.0438 0.0390 0.0430 164,500 +0.00(+3.61%)
Mar 11, 2021 0.0395 0.0440 0.0387 0.0415 238,422 -0.00(-6.53%)
Mar 10, 2021 0.0390 0.0447 0.0390 0.0444 43,150 +0.00(+1.14%)
Mar 09, 2021 0.0380 0.0447 0.0372 0.0439 42,300 -0.00(-1.57%)
Mar 08, 2021 0.0385 0.0446 0.0385 0.0446 6,557 +0.00(+0.00%)
Mar 05, 2021 0.0400 0.0446 0.0380 0.0446 82,800 -0.00(-0.22%)
Mar 04, 2021 0.0451 0.0494 0.0380 0.0447 606,758 -0.00(-8.78%)
Mar 03, 2021 0.0500 0.0510 0.0452 0.0490 276,821 -0.00(-5.41%)
Mar 02, 2021 0.0470 0.0518 0.0458 0.0518 1,393,064 +0.00(+10.21%)
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.