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 -0.0010 (-21.28%)
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 (%)
Jun 29, 2018 0.1621 0.1699 0.1530 0.1530 137,165 -0.01(-5.26%)
Jun 28, 2018 0.1620 0.1750 0.1615 0.1615 139,793 -0.01(-6.65%)
Jun 27, 2018 0.1683 0.1730 0.1615 0.1730 186,095 -0.00(-1.09%)
Jun 26, 2018 0.1900 0.1940 0.1600 0.1749 361,264 -0.02(-12.11%)
Jun 25, 2018 0.2100 0.2100 0.1950 0.1990 27,740 -0.00(-0.50%)
Jun 22, 2018 0.1900 0.2100 0.1900 0.2000 204,596 +0.01(+3.23%)
Jun 21, 2018 0.2150 0.2190 0.1875 0.1938 262,211 -0.01(-6.94%)
Jun 20, 2018 0.1900 0.2140 0.1800 0.2082 711,376 +0.02(+9.58%)
Jun 19, 2018 0.1605 0.1900 0.1605 0.1900 183,551 +0.00(+0.00%)
Jun 18, 2018 0.1800 0.1920 0.1760 0.1900 302,755 +0.02(+8.57%)
Jun 15, 2018 0.1750 0.1775 0.1750 188,451 -0.00(-1.41%)
Jun 14, 2018 0.1800 0.1840 0.1600 0.1775 443,276 +0.02(+10.25%)
Jun 13, 2018 0.1757 0.1757 0.1610 0.1610 53,756 -0.02(-10.56%)
Jun 12, 2018 0.1700 0.1820 0.1600 0.1800 62,350 +0.02(+12.50%)
Jun 11, 2018 0.1775 0.1830 0.1600 0.1600 214,625 -0.02(-11.11%)
Jun 08, 2018 0.1700 0.1830 0.1610 0.1800 308,415 +0.01(+5.88%)
Jun 07, 2018 0.1550 0.1950 0.1550 0.1700 1,062,137 +0.02(+9.68%)
Jun 06, 2018 0.1230 0.1600 0.1180 0.1550 745,982 +0.04(+32.48%)
Jun 05, 2018 0.1110 0.1190 0.1050 0.1170 118,700 +0.01(+6.46%)
Jun 04, 2018 0.1060 0.1105 0.1060 0.1099 35,950 +0.00(+4.67%)
Jun 01, 2018 0.1050 0.1190 0.1003 0.1050 124,523 -0.01(-4.59%)
May 31, 2018 0.1100 0.1150 0.1021 0.1100 102,810 -0.00(-4.30%)
May 30, 2018 0.1100 0.1160 0.1100 0.1150 130,321 +0.00(+3.60%)
May 29, 2018 0.1000 0.1170 0.1000 0.1110 78,354 -0.01(-5.53%)
May 25, 2018 0.1175 0.1175 0.1175 0 +0.01(+9.81%)
May 24, 2018 0.1100 0.1100 0.1070 0.1070 7,260 -0.00(-2.73%)
May 23, 2018 0.1075 0.1200 0.1075 0.1100 47,594 +0.00(+1.15%)
May 22, 2018 0.1200 0.1200 0.1071 0.1087 50,532 -0.01(-5.43%)
May 21, 2018 0.1101 0.1250 0.1040 0.1150 268,184 -0.01(-8.00%)
May 18, 2018 0.1065 0.1250 0.1010 0.1250 126,040 +0.01(+6.66%)
May 17, 2018 0.1100 0.1187 0.1100 0.1172 23,000 +0.01(+6.54%)
May 16, 2018 0.1100 0.1249 0.0800 0.1100 217,988 -0.01(-8.33%)
May 15, 2018 0.1140 0.1250 0.1101 0.1200 55,523 +0.00(+0.00%)
May 14, 2018 0.1284 0.1300 0.1200 0.1200 61,844 -0.01(-6.25%)
May 11, 2018 0.1200 0.1420 0.1130 0.1280 186,000 -0.00(-1.46%)
May 10, 2018 0.0905 0.1420 0.0905 0.1299 302,333 +0.03(+35.33%)
May 09, 2018 0.1060 0.1060 0.0870 0.0960 183,502 -0.01(-8.58%)
May 08, 2018 0.1200 0.1201 0.1050 0.1050 186,307 -0.02(-12.57%)
May 07, 2018 0.1306 0.1306 0.1200 0.1201 329,587 -0.02(-14.21%)
May 04, 2018 0.1350 0.1400 0.1305 0.1400 200,857 +0.00(+0.00%)
May 03, 2018 0.1499 0.1499 0.1375 0.1400 54,740 -0.00(-0.07%)
May 02, 2018 0.1450 0.1500 0.1400 0.1401 262,009 -0.01(-9.03%)
May 01, 2018 0.1350 0.1600 0.1350 0.1540 504,421 +0.02(+16.67%)
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%)
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.