Sabina Gold & Silver Corp Historical Stock Prices

SGSVF 
$1.25
*  
-0.0113
-0.90 %
Get SGSVF Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading SGSVF now


Community Rating:
View:    SGSVF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 1.29 1.25 1.25 115,831
05/20/2016 1.285 1.29 1.25 1.25 160,034
05/19/2016 1.183 1.3 1.1509 1.2636 400,248
05/18/2016 1.2914 1.3199 1.2479 1.2479 550,517
05/17/2016 1.2478 1.32 1.24 1.3 358,378
05/16/2016 1.266 1.28 1.24 1.2526 377,423
05/13/2016 1.25 1.27 1.23 1.2434 156,313
05/12/2016 1.2777 1.28 1.2267 1.25 292,290
05/11/2016 1.25 1.26 1.22 1.2416 185,051
05/10/2016 1.2 1.2357 1.1808 1.22 135,387
05/09/2016 1.1984 1.2201 1.17 1.219 296,888
05/06/2016 1.23 1.28 1.23 1.2468 310,894
05/05/2016 1.24 1.26 1.2089 1.21 284,979
05/04/2016 1.2548 1.26 1.1688 1.21 448,685
05/03/2016 1.2712 1.55 1.25 1.2651 921,111
05/02/2016 1.498 1.51 1.4 1.434 487,053
04/29/2016 1.369 1.4577 1.36 1.43 494,377
04/28/2016 1.306 1.37 1.3 1.33 319,852
04/27/2016 1.33 1.3308 1.25 1.299 568,158
04/26/2016 1.248 1.31 1.2213 1.3036 217,080
04/25/2016 1.2586 1.28 1.2 1.2385 388,393
04/22/2016 1.2918 1.3 1.1837 1.2749 584,571
04/21/2016 1.295 1.32 1.1929 1.24 688,204
04/20/2016 1.157 1.3 1.14 1.19 1,520,852
04/19/2016 1.0901 1.156 1.0385 1.13 2,509,667
04/18/2016 0.841 1.1518 0.839 1.0045 4,472,066
04/15/2016 0.7495 0.76 0.741 0.7497 89,000
04/14/2016 0.7587 0.766 0.7287 0.7371 51,409
04/13/2016 0.795 0.795 0.7591 0.7603 91,780
04/12/2016 0.804 0.805 0.7777 0.805 103,371
04/11/2016 0.751 0.7949 0.751 0.7699 158,082
04/08/2016 0.7177 0.7481 0.71 0.735 108,210
04/07/2016 0.709 0.712 0.698 0.698 84,422
04/06/2016 0.7043 0.7043 0.69 0.69 13,100
04/05/2016 0.715 0.715 0.6963 0.6963 30,002
04/04/2016 0.7 0.71 0.7 0.7066 22,559
04/01/2016 0.6821 0.7033 0.68 0.7023 45,750
03/31/2016 0.722 0.725 0.6873 0.6873 8,355
03/30/2016 0.7253 0.7272 0.6577 0.7009 27,963
03/29/2016 0.699 0.72 0.699 0.715 17,545
03/28/2016 0.7196 0.7247 0.6784 0.6999 8,250
03/24/2016 0.687 0.6964 0.68 0.6896 37,758
03/23/2016 0.698 0.705 0.6863 0.695 43,011
03/22/2016 0.7689 0.7689 0.7101 0.7316 34,146
03/21/2016 0.7505 0.76 0.7369 0.739 31,925
03/18/2016 0.777 0.7914 0.763 0.7777 53,376
03/17/2016 0.772 0.8049 0.7651 0.7651 58,446
03/16/2016 0.698 0.7545 0.695 0.7252 25,100
03/15/2016 0.6943 0.7 0.6862 0.6868 45,109
03/14/2016 0.7134 0.7134 0.6944 0.695 16,700
03/11/2016 0.7071 0.7126 0.6944 0.6992 50,524
03/10/2016 0.7 0.7063 0.7 0.7063 15,000
03/09/2016 0.6684 0.7071 0.643 0.6892 46,126
03/08/2016 0.7956 0.7956 0.6875 0.688 73,550
03/07/2016 0.7238 0.78 0.7238 0.78 117,424
03/04/2016 0.734 0.7409 0.7172 0.726 37,750
03/03/2016 0.6812 0.708 0.6812 0.7038 285,806
03/02/2016 0.664 0.67 0.653 0.67 10,150
03/01/2016 0.693 0.6943 0.6575 0.6686 20,043
02/29/2016 0.6896 0.73 0.6853 0.6967 49,000
02/26/2016 0.686 0.6929 0.67 0.6821 39,980
02/25/2016 0.673 0.7099 0.673 0.697 74,600
02/24/2016 0.652 0.7104 0.6511 0.6542 79,956
02/23/2016 0.6082 0.6492 0.6082 0.641 167,900
02/22/2016 0.597 0.6096 0.5931 0.6003 46,555
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?