Historical Stock Prices

SGSVF 
$0.277
*  
0.0047
1.73 %
Get SGSVF Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 0.277 0.277 0.277 0.277 1,000
04/16/2015 0.285 0.285 0.2722 0.2723 15,590
04/15/2015 0.277 0.28 0.277 0.28 9,000
04/14/2015 0.2785 0.2785 0.2785 0.2785 9,000
04/13/2015 0.28 0.28 0.2788 0.279 3,025
04/10/2015 0.28 0.28 0.277 0.277 8,400
04/09/2015 0.284 0.284 0.284 0.284 100
04/08/2015 0.2772 0.2772 0.2772 0.2772 00
04/07/2015 0.289 0.289 0.275 0.2772 35,081
04/06/2015 0.299 0.299 0.29 0.29 31,494
04/02/2015 0.2909 0.2909 0.2692 0.2692 4,500
04/01/2015 0.2724 0.28 0.2724 0.2785 111,800
03/31/2015 0.2634 0.2634 0.2634 0.2634 34,430
03/30/2015 0.298 0.298 0.277 0.279 34,400
03/27/2015 0.2954 0.2954 0.2954 0.2954 00
03/26/2015 0.2972 0.3 0.2954 0.2954 47,000
03/25/2015 0.28 0.28 0.2785 0.2785 22,000
03/24/2015 0.279 0.286 0.278 0.2831 19,815
03/23/2015 0.2712 0.28 0.2712 0.28 46,500
03/20/2015 0.268 0.268 0.264 0.264 3,450
03/19/2015 0.273 0.273 0.2527 0.2527 10,396
03/18/2015 0.261 0.27 0.261 0.27 11,725
03/17/2015 0.264 0.264 0.264 0.264 500
03/16/2015 0.271 0.271 0.2519 0.2654 11,500
03/13/2015 0.2672 0.2672 0.2672 0.2672 1,000
03/12/2015 0.2533 0.2616 0.2533 0.2616 11,500
03/11/2015 0.26 0.2677 0.26 0.2677 12,500
03/10/2015 0.268 0.268 0.2549 0.2549 2,300
03/09/2015 0.27 0.27 0.27 0.27 2,500
03/06/2015 0.272 0.28 0.268 0.28 14,500
03/05/2015 0.291 0.294 0.28 0.294 31,870
03/04/2015 0.3106 0.3106 0.294 0.294 3,400
03/03/2015 0.3 0.3 0.3 0.3 00
03/02/2015 0.3124 0.3124 0.3 0.3 7,500
02/27/2015 0.3075 0.319 0.3075 0.319 4,000
02/26/2015 0.3113 0.3113 0.3068 0.3068 5,500
02/25/2015 0.307 0.307 0.307 0.307 5,890
02/24/2015 0.3029 0.3029 0.3029 0.3029 5,000
02/23/2015 0.316 0.316 0.3 0.3 21,280
02/20/2015 0.3222 0.3222 0.3222 0.3222 00
02/19/2015 0.3143 0.33 0.3143 0.3222 32,000
02/18/2015 0.32 0.3266 0.3173 0.3266 33,300
02/17/2015 0.317 0.328 0.3162 0.322 72,570
02/13/2015 0.3397 0.3397 0.3361 0.3361 10,000
02/12/2015 0.32 0.33 0.3149 0.33 21,700
02/11/2015 0.3225 0.3225 0.3225 0.3225 3,000
02/10/2015 0.3201 0.325 0.3201 0.325 10,000
02/09/2015 0.351 0.351 0.3374 0.3394 1,800
02/06/2015 0.35 0.371 0.339 0.339 60,850
02/05/2015 0.36 0.36 0.347 0.36 17,000
02/04/2015 0.3469 0.3516 0.3428 0.3428 19,180
02/03/2015 0.35 0.35 0.3499 0.3499 15,100
02/02/2015 0.33 0.347 0.33 0.345 32,257
01/30/2015 0.32 0.332 0.32 0.332 10,000
01/29/2015 0.316 0.3183 0.3111 0.3183 23,200
01/28/2015 0.3285 0.3285 0.3285 0.3285 00
01/27/2015 0.3195 0.3285 0.3195 0.3285 2,600
01/26/2015 0.3089 0.317 0.3066 0.307 19,207
01/23/2015 0.315 0.315 0.31 0.31 2,800
01/22/2015 0.33 0.3338 0.323 0.3291 94,682
01/21/2015 0.351 0.3672 0.322 0.33 204,910
01/20/2015 0.33 0.35 0.33 0.3438 107,770
*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?