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 (%)
Jul 31, 2018 0.1286 0.1300 0.1160 0.1300 7,923 +0.00(+0.00%)
Jul 30, 2018 0.1220 0.1350 0.1090 0.1300 157,442 +0.01(+6.38%)
Jul 27, 2018 0.1300 0.1500 0.1222 0.1222 250,300 -0.01(-6.00%)
Jul 26, 2018 0.1450 0.1450 0.1241 0.1300 147,506 -0.01(-8.45%)
Jul 25, 2018 0.1500 0.1510 0.1416 0.1420 127,226 -0.01(-5.96%)
Jul 24, 2018 0.1628 0.1648 0.1450 0.1510 73,017 -0.01(-5.63%)
Jul 23, 2018 0.1580 0.1600 0.1480 0.1600 87,668 +0.00(+1.27%)
Jul 20, 2018 0.1550 0.1580 0.1500 0.1580 8,920 -0.00(-1.25%)
Jul 19, 2018 0.1649 0.1649 0.1600 0.1600 26,708 +0.01(+3.23%)
Jul 18, 2018 0.1450 0.1649 0.1450 0.1550 120,325 -0.01(-3.13%)
Jul 17, 2018 0.1620 0.1640 0.1500 0.1600 96,470 -0.00(-2.44%)
Jul 16, 2018 0.1522 0.1650 0.1511 0.1640 145,329 +0.01(+7.75%)
Jul 13, 2018 0.1575 0.1575 0.1522 0.1522 14,505 -0.00(-1.81%)
Jul 12, 2018 0.1600 0.1650 0.1522 0.1550 79,975 -0.01(-5.49%)
Jul 11, 2018 0.1630 0.1700 0.1511 0.1640 25,350 +0.00(+0.61%)
Jul 10, 2018 0.1700 0.1700 0.1491 0.1630 39,075 +0.01(+5.16%)
Jul 09, 2018 0.1495 0.1500 0.1460 0.1550 47,115 +0.01(+9.15%)
Jul 06, 2018 0.1550 0.1550 0.1412 0.1420 175,027 -0.01(-5.33%)
Jul 05, 2018 0.1670 0.1670 0.1500 0.1500 146,554 -0.01(-4.46%)
Jul 03, 2018 0.1570 0.1570 0.1570 0 -0.01(-3.09%)
Jul 02, 2018 0.1699 0.1699 0.1550 0.1620 81,744 +0.01(+5.88%)
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%)
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.