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, 2019 0.0425 0.0473 0.0403 0.0424 198,650 -0.00(-1.17%)
Jul 30, 2019 0.0550 0.0550 0.0423 0.0429 245,890 -0.01(-11.36%)
Jul 29, 2019 0.0439 0.0484 0.0425 0.0484 181,663 +0.01(+12.56%)
Jul 26, 2019 0.0484 0.0484 0.0417 0.0430 148,400 -0.00(-2.27%)
Jul 25, 2019 0.0473 0.0473 0.0440 3,200 -0.00(-6.98%)
Jul 24, 2019 0.0430 0.0474 0.0430 0.0473 13,900 +0.00(+0.42%)
Jul 23, 2019 0.0431 0.0483 0.0420 0.0471 222,400 -0.00(-0.63%)
Jul 22, 2019 0.0431 0.0474 0.0431 0.0474 38,459 -0.00(-2.27%)
Jul 19, 2019 0.0485 0.0485 0.0435 0.0485 44,700 +0.00(+6.83%)
Jul 18, 2019 0.0488 0.0489 0.0454 0.0454 95,144 -0.00(-5.02%)
Jul 17, 2019 0.0516 0.0516 0.0437 0.0478 289,934 +0.00(+0.42%)
Jul 16, 2019 0.0480 0.0493 0.0414 0.0476 162,646 -0.00(-4.42%)
Jul 15, 2019 0.0573 0.0597 0.0428 0.0498 86,087 -0.00(-0.20%)
Jul 12, 2019 0.0402 0.0499 0.0402 0.0499 64,700 +0.00(+1.84%)
Jul 11, 2019 0.0499 0.0500 0.0410 0.0490 207,493 -0.00(-1.80%)
Jul 10, 2019 0.0475 0.0499 0.0403 0.0499 181,300 +0.00(+5.27%)
Jul 09, 2019 0.0400 0.0474 0.0400 0.0474 109,100 +0.00(+8.47%)
Jul 08, 2019 0.0526 0.0530 0.0360 0.0437 3,176,564 -0.01(-22.24%)
Jul 05, 2019 0.0525 0.0595 0.0525 0.0562 59,100 +0.00(+4.07%)
Jul 03, 2019 0.0514 0.0580 0.0510 0.0540 123,700 -0.00(-3.57%)
Jul 02, 2019 0.0500 0.0560 0.0493 0.0560 264,665 -0.00(-2.10%)
Jul 01, 2019 0.0420 0.0580 0.0420 0.0572 231,650 +0.01(+22.22%)
Jun 28, 2019 0.0401 0.0490 0.0400 0.0468 133,700 -0.00(-4.49%)
Jun 27, 2019 0.0514 0.0514 0.0376 0.0490 1,247,937 -0.01(-15.95%)
Jun 26, 2019 0.0592 0.0592 0.0583 0.0583 11,000 -0.00(-1.85%)
Jun 25, 2019 0.0594 0.0594 0.0594 0.0594 100 +0.00(+8.59%)
Jun 24, 2019 0.0556 0.0591 0.0490 0.0547 159,070 -0.00(-5.03%)
Jun 21, 2019 0.0580 0.0594 0.0530 0.0576 153,500 -0.00(-3.19%)
Jun 20, 2019 0.0593 0.0599 0.0584 0.0595 13,500 -0.01(-13.14%)
Jun 19, 2019 0.0635 0.0685 0.0600 0.0685 135,900 +0.00(+1.48%)
Jun 18, 2019 0.0560 0.0694 0.0540 0.0675 29,700 +0.00(+2.27%)
Jun 17, 2019 0.0660 0.0660 0.0660 0.0660 28,850 +0.00(+1.23%)
Jun 14, 2019 0.0680 0.0680 0.0575 0.0652 78,400 -0.00(-4.12%)
Jun 13, 2019 0.0600 0.0680 0.0586 0.0680 41,559 +0.01(+13.14%)
Jun 12, 2019 0.0600 0.0680 0.0600 0.0601 61,900 -0.00(-4.45%)
Jun 11, 2019 0.0461 0.0664 0.0461 0.0629 187,893 +0.00(+3.62%)
Jun 10, 2019 0.0570 0.0607 0.0570 0.0607 21,210 +0.00(+3.06%)
Jun 07, 2019 0.0556 0.0589 0.0550 0.0589 139,300 -0.00(-3.12%)
Jun 06, 2019 0.0500 0.0608 0.0480 0.0608 162,465 +0.01(+21.60%)
Jun 05, 2019 0.0475 0.0520 0.0460 0.0500 152,787 -0.01(-15.11%)
Jun 04, 2019 0.0580 0.0605 0.0511 0.0589 101,894 +0.00(+1.55%)
Jun 03, 2019 0.0580 0.0580 0.0580 0.0580 49,000 -0.00(-4.76%)
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%)
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.