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 30, 2021 0.0204 0.0237 0.0204 0.0230 10,185 -0.00(-2.13%)
Jul 29, 2021 0.0235 0.0235 0.0235 0.0235 2,000 +0.00(+0.00%)
Jul 28, 2021 0.0205 0.0235 0.0205 0.0235 256,100 +0.00(+9.81%)
Jul 27, 2021 0.0215 0.0215 0.0214 0.0214 1,700 -0.00(-5.73%)
Jul 26, 2021 0.0208 0.0231 0.0198 0.0227 882,618 -0.00(-1.30%)
Jul 23, 2021 0.0218 0.0230 0.0218 0.0230 18,000 +0.00(+5.99%)
Jul 22, 2021 0.0230 0.0230 0.0206 0.0217 23,500 -0.00(-4.82%)
Jul 21, 2021 0.0229 0.0230 0.0206 0.0228 238,751 -0.00(-0.44%)
Jul 20, 2021 0.0220 0.0230 0.0220 0.0229 54,950 +0.00(+6.02%)
Jul 19, 2021 0.0220 0.0266 0.0202 0.0216 1,327,198 -0.00(-11.48%)
Jul 16, 2021 0.0218 0.0240 0.0218 0.0244 145,896 -0.00(-0.81%)
Jul 15, 2021 0.0244 0.0246 0.0244 0.0246 25,200 -0.00(-0.81%)
Jul 14, 2021 0.0224 0.0248 0.0211 0.0248 73,186 +0.00(+10.22%)
Jul 13, 2021 0.0249 0.0249 0.0225 0.0225 21,940 -0.00(-9.64%)
Jul 12, 2021 0.0211 0.0249 0.0200 0.0249 481,533 +0.00(+6.41%)
Jul 09, 2021 0.0214 0.0235 0.0211 0.0234 301,241 +0.00(+4.93%)
Jul 08, 2021 0.0250 0.0271 0.0214 0.0223 711,106 -0.01(-18.61%)
Jul 07, 2021 0.0283 0.0283 0.0218 0.0274 471,758 +0.00(+9.60%)
Jul 06, 2021 0.0242 0.0261 0.0240 0.0250 76,200 +0.00(+0.00%)
Jul 02, 2021 0.0282 0.0282 0.0240 0.0250 280,435 -0.00(-11.03%)
Jul 01, 2021 0.0255 0.0281 0.0243 0.0281 374,390 +0.00(+4.46%)
Jun 30, 2021 0.0246 0.0281 0.0240 0.0269 342,900 -0.00(-4.61%)
Jun 29, 2021 0.0265 0.0282 0.0260 0.0282 63,167 +0.00(+2.17%)
Jun 28, 2021 0.0273 0.0276 0.0266 0.0276 229,385 +0.00(+0.00%)
Jun 25, 2021 0.0251 0.0281 0.0250 0.0276 88,800 -0.00(-3.16%)
Jun 24, 2021 0.0251 0.0285 0.0251 0.0285 25,600 +0.00(+5.95%)
Jun 23, 2021 0.0251 0.0300 0.0251 0.0269 321,311 -0.00(-2.89%)
Jun 22, 2021 0.0248 0.0277 0.0245 0.0277 388,525 +0.00(+0.00%)
Jun 21, 2021 0.0279 0.0279 0.0231 0.0277 289,059 +0.00(+4.92%)
Jun 18, 2021 0.0240 0.0264 0.0208 0.0264 6,750 -0.00(-4.00%)
Jun 17, 2021 0.0213 0.0275 0.0210 0.0275 285,458 +0.00(+14.58%)
Jun 16, 2021 0.0211 0.0244 0.0211 0.0240 268,511 +0.00(+2.13%)
Jun 15, 2021 0.0232 0.0235 0.0230 0.0235 127,500 -0.01(-18.40%)
Jun 14, 2021 0.0257 0.0288 0.0205 0.0288 1,133,238 +0.00(+7.87%)
Jun 11, 2021 0.0208 0.0267 0.0208 0.0267 348,600 -0.00(-3.26%)
Jun 09, 2021 0.0276 0.0276 0.0276 0 +0.00(+6.15%)
Jun 08, 2021 0.0272 0.0299 0.0217 0.0260 542,133 -0.00(-10.03%)
Jun 07, 2021 0.0236 0.0290 0.0236 0.0289 80,350 +0.00(+18.93%)
Jun 04, 2021 0.0265 0.0284 0.0232 0.0243 706,287 -0.01(-19.00%)
Jun 03, 2021 0.0266 0.0300 0.0266 0.0300 177,990 +0.00(+0.00%)
Jun 02, 2021 0.0282 0.0300 0.0270 0.0300 88,524 +0.00(+0.33%)
Jun 01, 2021 0.0309 0.0309 0.0264 0.0299 359,460 -0.00(-14.08%)
May 28, 2021 0.0259 0.0364 0.0259 0.0348 714,229 -0.00(-0.57%)
May 27, 2021 0.0246 0.0350 0.0246 0.0350 386,937 +0.00(+9.03%)
May 26, 2021 0.0315 0.0321 0.0315 0.0321 163,298 +0.00(+3.55%)
May 25, 2021 0.0275 0.0310 0.0241 0.0310 438,836 -0.00(-2.21%)
May 24, 2021 0.0317 0.0317 0.0317 0.0317 1,000 +0.00(+0.32%)
May 21, 2021 0.0297 0.0316 0.0297 0.0316 170,350 +0.00(+6.76%)
May 20, 2021 0.0242 0.0297 0.0229 0.0296 1,144,637 +0.00(+1.02%)
May 19, 2021 0.0276 0.0294 0.0256 0.0293 317,495 +0.00(+6.16%)
May 18, 2021 0.0225 0.0276 0.0225 0.0276 110,380 +0.00(+0.00%)
May 17, 2021 0.0276 0.0276 0.0276 0.0276 100 +0.00(+0.00%)
May 14, 2021 0.0276 0.0276 0.0255 0.0276 64,000 +0.00(+0.73%)
May 13, 2021 0.0276 0.0276 0.0250 0.0274 194,100 +0.00(+14.17%)
May 12, 2021 0.0211 0.0278 0.0211 0.0240 537,409 +0.00(+7.62%)
May 11, 2021 0.0221 0.0236 0.0210 0.0223 541,816 -0.00(-5.11%)
May 10, 2021 0.0235 0.0250 0.0210 0.0235 1,385,780 -0.00(-14.55%)
May 07, 2021 0.0261 0.0275 0.0258 0.0275 353,878 -0.00(-2.14%)
May 06, 2021 0.0310 0.0320 0.0221 0.0281 1,144,015 -0.00(-12.19%)
May 05, 2021 0.0320 0.0325 0.0301 0.0320 53,184 +0.00(+0.00%)
May 04, 2021 0.0360 0.0360 0.0315 0.0320 317,302 -0.00(-12.33%)
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.