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, 2020 0.0325 0.0394 0.0321 0.0394 206,600 +0.01(+22.74%)
Jul 30, 2020 0.0323 0.0323 0.0321 0.0321 13,589 -0.01(-14.40%)
Jul 29, 2020 0.0335 0.0375 0.0321 0.0375 42,986 +0.00(+4.46%)
Jul 28, 2020 0.0311 0.0359 0.0311 0.0359 113,502 +0.00(+3.16%)
Jul 27, 2020 0.0400 0.0400 0.0337 0.0348 10,500 -0.00(-7.20%)
Jul 24, 2020 0.0302 0.0375 0.0302 0.0375 75,000 +0.00(+10.62%)
Jul 23, 2020 0.0380 0.0380 0.0302 0.0339 28,485 -0.00(-10.79%)
Jul 22, 2020 0.0315 0.0380 0.0300 0.0380 317,700 +0.00(+5.56%)
Jul 21, 2020 0.0313 0.0408 0.0313 0.0360 149,024 +0.00(+0.28%)
Jul 20, 2020 0.0400 0.0400 0.0331 0.0359 106,700 -0.00(-10.25%)
Jul 17, 2020 0.0381 0.0445 0.0312 0.0400 174,300 +0.00(+2.56%)
Jul 16, 2020 0.0330 0.0450 0.0305 0.0390 101,000 +0.00(+2.63%)
Jul 15, 2020 0.0380 0.0380 0.0380 0.0380 23,905 +0.00(+5.56%)
Jul 14, 2020 0.0360 0.0390 0.0360 0.0360 81,000 -0.00(-4.00%)
Jul 13, 2020 0.0400 0.0412 0.0375 0.0375 243,735 -0.00(-6.25%)
Jul 10, 2020 0.0420 0.0420 0.0400 0.0400 102,000 -0.00(-6.54%)
Jul 09, 2020 0.0363 0.0457 0.0363 0.0428 181,900 -0.00(-4.68%)
Jul 08, 2020 0.0377 0.0449 0.0375 0.0449 87,540 -0.00(-0.22%)
Jul 07, 2020 0.0388 0.0450 0.0388 0.0450 14,500 +0.01(+15.98%)
Jul 06, 2020 0.0450 0.0450 0.0377 0.0388 17,376 -0.01(-13.39%)
Jul 02, 2020 0.0446 0.0448 0.0375 0.0448 69,700 +0.00(+9.00%)
Jul 01, 2020 0.0435 0.0462 0.0370 0.0411 256,323 +0.00(+6.75%)
Jun 30, 2020 0.0500 0.0500 0.0385 0.0385 59,910 -0.01(-16.12%)
Jun 29, 2020 0.0382 0.0459 0.0382 0.0459 38,600 +0.00(+5.03%)
Jun 26, 2020 0.0460 0.0460 0.0390 0.0437 375,300 -0.00(-7.61%)
Jun 25, 2020 0.0500 0.0555 0.0382 0.0473 172,591 -0.00(-5.40%)
Jun 24, 2020 0.0480 0.0500 0.0415 0.0500 242,911 -0.00(-5.66%)
Jun 23, 2020 0.0480 0.0580 0.0480 0.0530 88,462 +0.00(+6.00%)
Jun 22, 2020 0.0524 0.0570 0.0490 0.0500 294,357 +0.00(+4.17%)
Jun 19, 2020 0.0475 0.0480 0.0438 0.0480 74,300 -0.00(-4.00%)
Jun 18, 2020 0.0550 0.0550 0.0480 0.0500 95,375 -0.00(-6.54%)
Jun 17, 2020 0.0470 0.0580 0.0310 0.0535 1,528,714 +0.00(+0.00%)
Jun 16, 2020 0.0500 0.0580 0.0500 0.0535 53,525 -0.00(-0.93%)
Jun 15, 2020 0.0525 0.0589 0.0525 0.0540 208,454 +0.00(+8.00%)
Jun 12, 2020 0.0525 0.0580 0.0470 0.0500 80,900 -0.01(-13.79%)
Jun 11, 2020 0.0488 0.0580 0.0475 0.0580 65,466 +0.00(+0.00%)
Jun 10, 2020 0.0580 0.0580 0.0466 0.0580 46,808 +0.00(+1.75%)
Jun 09, 2020 0.0500 0.0570 0.0451 0.0570 187,467 +0.00(+1.79%)
Jun 08, 2020 0.0520 0.0580 0.0500 0.0560 111,102 +0.00(+3.70%)
Jun 05, 2020 0.0589 0.0589 0.0420 0.0540 405,200 +0.00(+8.00%)
Jun 04, 2020 0.0499 0.0500 0.0426 0.0500 91,635 +0.01(+12.87%)
Jun 03, 2020 0.0483 0.0485 0.0430 0.0443 170,057 -0.00(-3.49%)
Jun 02, 2020 0.0459 0.0459 0.0459 0.0459 5,050 -0.00(-5.94%)
Jun 01, 2020 0.0559 0.0559 0.0430 0.0488 80,627 -0.00(-7.92%)
May 29, 2020 0.0496 0.0530 0.0496 0.0530 5,000 +0.01(+15.47%)
May 28, 2020 0.0493 0.0497 0.0420 0.0459 87,070 +0.00(+4.32%)
May 27, 2020 0.0440 0.0469 0.0430 0.0440 19,740 +0.00(+0.00%)
May 26, 2020 0.0560 0.0590 0.0440 0.0440 231,350 -0.00(-9.65%)
May 22, 2020 0.0600 0.0600 0.0485 0.0487 364,200 -0.01(-14.56%)
May 21, 2020 0.0450 0.0630 0.0449 0.0570 949,225 +0.02(+37.02%)
May 20, 2020 0.0447 0.0448 0.0398 0.0416 94,632 +0.00(+4.00%)
May 19, 2020 0.0400 0.0449 0.0400 0.0400 105,000 +0.00(+0.00%)
May 18, 2020 0.0400 0.0495 0.0375 0.0400 314,651 +0.00(+14.29%)
May 15, 2020 0.0420 0.0500 0.0300 0.0350 527,600 -0.02(-31.37%)
May 14, 2020 0.0449 0.0510 0.0379 0.0510 114,880 +0.01(+13.59%)
May 13, 2020 0.0535 0.0535 0.0379 0.0449 296,874 -0.01(-10.20%)
May 12, 2020 0.0436 0.0500 0.0371 0.0500 220,610 +0.00(+3.09%)
May 11, 2020 0.0371 0.0490 0.0310 0.0485 363,781 +0.01(+21.55%)
May 08, 2020 0.0380 0.0532 0.0350 0.0399 519,200 +0.00(+6.97%)
May 07, 2020 0.0270 0.0375 0.0250 0.0373 767,768 +0.01(+38.15%)
May 06, 2020 0.0251 0.0270 0.0250 0.0270 82,900 +0.00(+16.88%)
May 05, 2020 0.0226 0.0300 0.0226 0.0231 95,825 -0.00(-10.12%)
May 04, 2020 0.0300 0.0300 0.0254 0.0257 7,000 -0.00(-14.33%)
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.