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 (%)
Sep 28, 2018 0.1151 0.1159 0.1053 0.1140 174,900 -0.01(-10.94%)
Sep 27, 2018 0.1015 0.1280 0.1000 0.1280 740,261 +0.03(+27.74%)
Sep 26, 2018 0.1000 0.1010 0.1000 0.1002 82,675 +0.00(+1.42%)
Sep 25, 2018 0.0917 0.1000 0.0917 0.0988 71,743 +0.00(+3.02%)
Sep 24, 2018 0.0955 0.1000 0.0911 0.0959 83,358 -0.00(-4.10%)
Sep 21, 2018 0.1000 0.1020 0.0992 0.1000 69,900 -0.00(-1.96%)
Sep 20, 2018 0.1000 0.1020 0.0942 0.1020 472,250 +0.00(+0.00%)
Sep 19, 2018 0.1020 0.1040 0.0942 0.1020 137,325 -0.00(-2.86%)
Sep 18, 2018 0.1090 0.1090 0.1045 0.1050 49,600 -0.00(-3.67%)
Sep 17, 2018 0.0927 0.1140 0.0927 0.1090 69,120 +0.01(+10.10%)
Sep 14, 2018 0.0921 0.1032 0.0921 0.0990 116,000 -0.00(-1.00%)
Sep 13, 2018 0.0940 0.1144 0.0940 0.1000 120,575 +0.00(+0.00%)
Sep 12, 2018 0.1050 0.1194 0.1000 0.1000 365,443 +0.00(+0.00%)
Sep 11, 2018 0.1150 0.1150 0.0948 0.1000 392,881 -0.01(-13.04%)
Sep 10, 2018 0.1151 0.1151 0.1150 0.1150 1,700 -0.00(-3.93%)
Sep 07, 2018 0.1152 0.1200 0.1150 0.1197 105,900 +0.00(+4.00%)
Sep 06, 2018 0.1190 0.1229 0.1151 0.1151 56,646 +0.00(+0.09%)
Sep 05, 2018 0.1200 0.1283 0.1085 0.1150 119,700 +0.00(+0.00%)
Sep 04, 2018 0.1165 0.1179 0.1150 0.1150 13,825 -0.00(-2.46%)
Aug 31, 2018 0.1179 0.1179 0.1179 0 +0.00(+4.34%)
Aug 30, 2018 0.1150 0.1200 0.1070 0.1130 135,674 -0.02(-13.74%)
Aug 29, 2018 0.1148 0.1310 0.1100 0.1310 28,400 +0.01(+9.99%)
Aug 28, 2018 0.1200 0.1211 0.1100 0.1191 127,475 +0.00(+0.93%)
Aug 27, 2018 0.1080 0.1180 0.1080 0.1180 51,640 -0.00(-0.84%)
Aug 24, 2018 0.1250 0.1250 0.1082 0.1190 164,900 -0.01(-6.67%)
Aug 23, 2018 0.1375 0.1375 0.1250 0.1275 83,293 -0.01(-6.39%)
Aug 22, 2018 0.1150 0.1375 0.1150 0.1362 111,244 +0.01(+4.77%)
Aug 21, 2018 0.1195 0.1300 0.1152 0.1300 201,241 +0.01(+4.92%)
Aug 20, 2018 0.1330 0.1330 0.1061 0.1239 249,959 -0.01(-6.77%)
Aug 17, 2018 0.1330 0.1333 0.1210 0.1329 196,900 -0.00(-0.45%)
Aug 16, 2018 0.1335 0.1335 0.1335 0.1335 100 +0.01(+6.80%)
Aug 15, 2018 0.1300 0.1300 0.1200 0.1250 77,215 -0.01(-4.58%)
Aug 14, 2018 0.1300 0.1350 0.1200 0.1310 80,850 +0.00(+2.34%)
Aug 13, 2018 0.1350 0.1350 0.1261 0.1280 38,968 -0.00(-1.54%)
Aug 10, 2018 0.1278 0.1339 0.1270 0.1300 54,200 +0.00(+0.78%)
Aug 09, 2018 0.1260 0.1290 0.1260 0.1290 44,437 +0.00(+1.57%)
Aug 08, 2018 0.1240 0.1270 0.1200 0.1270 151,550 -0.00(-1.55%)
Aug 07, 2018 0.1350 0.1350 0.1207 0.1290 99,024 -0.01(-4.44%)
Aug 06, 2018 0.1355 0.1355 0.1182 0.1350 256,968 +0.00(+1.89%)
Aug 03, 2018 0.1300 0.1360 0.1300 0.1325 108,100 -0.00(-2.57%)
Aug 02, 2018 0.1360 0.1360 0.1290 0.1360 111,411 +0.00(+0.00%)
Aug 01, 2018 0.1250 0.1360 0.1250 0.1360 124,327 +0.01(+4.62%)
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%)
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.