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 (%)
Jul 31, 2017 0.0850 0.0850 0.0790 0.0790 33,900 -0.01(-6.40%)
Jul 28, 2017 0.0900 0.0900 0.0800 0.0844 55,860 -0.00(-5.17%)
Jul 27, 2017 0.0800 0.0930 0.0795 0.0890 274,900 +0.01(+11.25%)
Jul 26, 2017 0.0700 0.0800 0.0700 0.0800 134,610 +0.00(+0.13%)
Jul 25, 2017 0.0747 0.0799 0.0630 0.0799 116,807 +0.01(+10.13%)
Jul 24, 2017 0.0750 0.0750 0.0581 0.0726 21,498 +0.01(+13.54%)
Jul 21, 2017 0.0750 0.0750 0.0561 0.0639 95,948 -0.01(-7.26%)
Jul 20, 2017 0.0637 0.0750 0.0601 0.0689 154,899 +0.01(+14.83%)
Jul 19, 2017 0.0563 0.0640 0.0550 0.0600 141,123 +0.00(+6.38%)
Jul 18, 2017 0.0477 0.0600 0.0477 0.0564 77,536 +0.00(+2.55%)
Jul 17, 2017 0.0461 0.0650 0.0461 0.0550 136,914 +0.01(+20.88%)
Jul 14, 2017 0.0450 0.0504 0.0450 0.0455 77,108 +0.00(+1.11%)
Jul 13, 2017 0.0494 0.0499 0.0450 0.0450 3,000 -0.00(-7.41%)
Jul 12, 2017 0.0421 0.0486 0.0421 0.0486 36,467 +0.01(+11.80%)
Jul 11, 2017 0.0588 0.0660 0.0414 0.0435 34,233 -0.00(-7.90%)
Jul 10, 2017 0.0486 0.0500 0.0402 0.0472 22,950 -0.00(-5.60%)
Jul 07, 2017 0.0434 0.0500 0.0430 0.0500 45,200 +0.01(+16.28%)
Jul 06, 2017 0.0458 0.0458 0.0425 0.0430 7,700 -0.00(-2.27%)
Jul 05, 2017 0.0674 0.0674 0.0367 0.0440 191,889 -0.01(-11.82%)
Jul 03, 2017 0.0503 0.0503 0.0499 0.0499 22,000 -0.01(-13.22%)
Jun 30, 2017 0.0421 0.0600 0.0421 0.0575 219,488 +0.01(+16.87%)
Jun 29, 2017 0.0660 0.0660 0.0401 0.0492 161,941 +0.00(+9.33%)
Jun 28, 2017 0.0475 0.0506 0.0403 0.0450 121,492 -0.01(-19.64%)
Jun 27, 2017 0.0461 0.0560 0.0461 0.0560 68,537 +0.00(+8.11%)
Jun 26, 2017 0.0557 0.0557 0.0518 0.0518 2,850 -0.01(-8.96%)
Jun 23, 2017 0.0795 0.0795 0.0471 0.0569 119,392 +0.01(+10.27%)
Jun 22, 2017 0.0560 0.0658 0.0500 0.0516 69,556 +0.00(+9.79%)
Jun 21, 2017 0.0521 0.0548 0.0470 0.0470 108,078 -0.01(-16.07%)
Jun 20, 2017 0.0590 0.0650 0.0505 0.0560 233,188 -0.01(-15.15%)
Jun 19, 2017 0.0550 0.0730 0.0500 0.0660 266,182 +0.01(+26.92%)
Jun 16, 2017 0.0602 0.0602 0.0520 0.0520 81,776 -0.01(-14.05%)
Jun 15, 2017 0.0680 0.0680 0.0600 0.0605 153,465 -0.01(-8.76%)
Jun 14, 2017 0.0669 0.0675 0.0662 0.0663 32,500 +0.00(+2.02%)
Jun 13, 2017 0.0730 0.0730 0.0650 0.0650 53,300 -0.01(-8.45%)
Jun 12, 2017 0.0690 0.0710 0.0650 0.0710 89,301 +0.00(+2.01%)
Jun 09, 2017 0.0729 0.0729 0.0689 0.0696 70,191 -0.00(-4.66%)
Jun 08, 2017 0.0800 0.0800 0.0690 0.0730 56,490 +0.00(+1.39%)
Jun 07, 2017 0.0700 0.0730 0.0685 0.0720 189,641 +0.01(+8.93%)
Jun 06, 2017 0.0799 0.0800 0.0655 0.0661 298,635 -0.01(-16.50%)
Jun 05, 2017 0.0725 0.0799 0.0720 0.0792 28,950 +0.01(+7.34%)
Jun 02, 2017 0.0800 0.0809 0.0737 0.0737 184,717 -0.01(-9.51%)
Jun 01, 2017 0.0815 0.0815 0.0738 0.0815 301,468 +0.00(+4.62%)
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%)
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.