Historical Stock Prices

SGSVF 
$0.3
*  
0.022
7.91 %
Get SGSVF Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SGSVF now


Community Rating:
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 0.3 0.3 0.3 0.3 5,000
12/24/2014 0.28 0.28 0.2774 0.278 22,286
12/23/2014 0.2841 0.2893 0.2766 0.2893 81,500
12/22/2014 0.2991 0.2991 0.278 0.2783 71,000
12/19/2014 0.32 0.32 0.2482 0.285 100,000
12/18/2014 0.3064 0.3181 0.304 0.3181 29,000
12/17/2014 0.262 0.2987 0.2609 0.2956 34,335
12/16/2014 0.2502 0.269 0.2502 0.252 54,500
12/15/2014 0.256 0.2843 0.2484 0.255 67,936
12/12/2014 0.2662 0.2752 0.257 0.266 53,700
12/11/2014 0.285 0.285 0.2581 0.26 148,800
12/10/2014 0.3084 0.3084 0.2839 0.2969 48,000
12/09/2014 0.3177 0.3204 0.3048 0.3048 29,200
12/08/2014 0.3036 0.3206 0.2953 0.3114 38,700
12/05/2014 0.309 0.312 0.3053 0.3053 8,650
12/04/2014 0.33 0.3345 0.3152 0.3152 19,090
12/03/2014 0.3456 0.346 0.34 0.34 18,200
12/02/2014 0.3421 0.3421 0.3421 0.3421 3,000
12/01/2014 0.3584 0.3584 0.341 0.35 10,350
11/28/2014 0.346 0.3487 0.336 0.3487 20,500
11/26/2014 0.385 0.385 0.385 0.385 00
11/25/2014 0.381 0.385 0.381 0.385 2,440
11/24/2014 0.3753 0.3755 0.3753 0.3755 12,500
11/21/2014 0.385 0.3904 0.3798 0.3902 53,810
11/20/2014 0.38 0.38 0.38 0.38 1,500
11/19/2014 0.3826 0.3844 0.3772 0.3772 5,000
11/18/2014 0.3832 0.3896 0.3749 0.382 19,300
11/17/2014 0.361 0.368 0.353 0.3607 32,050
11/14/2014 0.3769 0.378 0.3652 0.37 23,550
11/13/2014 0.3872 0.39 0.364 0.3682 30,150
11/12/2014 0.377 0.382 0.361 0.361 24,100
11/11/2014 0.375 0.375 0.374 0.374 6,250
11/10/2014 0.3727 0.385 0.344 0.348 29,665
11/07/2014 0.348 0.3749 0.348 0.3565 49,700
11/06/2014 0.33 0.36 0.33 0.357 19,500
11/05/2014 0.328 0.351 0.3111 0.326 59,250
11/04/2014 0.355 0.3589 0.355 0.3589 1,300
11/03/2014 0.3477 0.35 0.3477 0.35 21,520
10/31/2014 0.3306 0.3477 0.3193 0.3477 86,091
10/30/2014 0.384 0.384 0.35 0.35 56,250
10/29/2014 0.4022 0.4046 0.3833 0.397 6,800
10/28/2014 0.41 0.4204 0.406 0.414 8,907
10/27/2014 0.4472 0.4472 0.4081 0.4081 15,150
10/24/2014 0.446 0.45 0.446 0.45 600
10/23/2014 0.415 0.415 0.415 0.415 3,000
10/22/2014 0.47 0.47 0.43 0.4347 53,550
10/21/2014 0.4719 0.4753 0.4719 0.4753 5,500
10/20/2014 0.4373 0.4373 0.4373 0.4373 00
10/17/2014 0.432 0.4373 0.432 0.4373 3,200
10/16/2014 0.423 0.4415 0.423 0.426 10,527
10/15/2014 0.44 0.458 0.4314 0.45 33,150
10/14/2014 0.41 0.41 0.41 0.41 1,000
10/13/2014 0.451 0.451 0.43 0.43 5,000
10/10/2014 0.451 0.451 0.43 0.43 12,200
10/09/2014 0.4735 0.4735 0.429 0.429 64,554
10/08/2014 0.4441 0.4867 0.4441 0.4867 8,400
10/07/2014 0.4709 0.4709 0.448 0.4485 35,220
10/06/2014 0.459 0.459 0.459 0.459 00
10/03/2014 0.46 0.486 0.459 0.459 31,450
10/02/2014 0.48 0.506 0.48 0.506 4,590
10/01/2014 0.4864 0.5219 0.4864 0.5219 21,996
09/30/2014 0.515 0.515 0.4461 0.47 102,165
09/29/2014 0.5862 0.5862 0.5762 0.5762 88,956
09/26/2014 0.5902 0.5947 0.579 0.5857 2,450
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?