Historical Stock Prices

SNGX 
$1.65
*  
-0.01
-0.60 %
Get SNGX Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SNGX 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 1.72 1.74 1.6499 1.65 48,205
03/26/2015 1.73 1.77 1.65 1.66 74,958
03/25/2015 1.85 1.85 1.65 1.68 44,807
03/24/2015 1.8 1.9 1.72 1.75 86,108
03/23/2015 1.65 1.85 1.65 1.8 77,031
03/20/2015 1.7 1.75 1.65 1.68 55,066
03/19/2015 1.58 1.64 1.51 1.64 111,661
03/18/2015 1.665 1.77 1.53 1.59 198,507
03/17/2015 1.78 1.782 1.71 1.74 98,420
03/16/2015 1.85 1.89 1.763 1.78 72,794
03/13/2015 1.95 1.95 1.8495 1.86 104,404
03/12/2015 2.06 2.1 1.95 1.95 115,187
03/11/2015 2.1 2.15 1.935 1.99 119,450
03/10/2015 2.12 2.13 1.98 2 94,227
03/09/2015 2.16 2.16 1.78 2.13 324,024
03/06/2015 2.17 2.3 2.07 2.1385 490,005
03/05/2015 1.98 2.19 1.92 2.171 716,433
03/04/2015 1.87 2.14 1.85 1.92 1,299,502
03/03/2015 1.6 1.84 1.58 1.8 396,902
03/02/2015 1.65 1.73 1.55 1.6 165,251
02/27/2015 1.59 1.63 1.53 1.62 163,053
02/26/2015 1.575 1.58 1.5 1.55 70,215
02/25/2015 1.52 1.52 1.49 1.5 110,280
02/24/2015 1.52 1.54 1.5 1.51 114,711
02/23/2015 1.56 1.59 1.5 1.52 151,730
02/20/2015 1.69 1.69 1.56 1.56 173,993
02/19/2015 1.55 1.67 1.54 1.64 308,690
02/18/2015 1.71 1.72 1.55 1.55 263,198
02/17/2015 1.69 1.71 1.55 1.55 415,301
02/13/2015 1.42 1.55 1.4 1.46 422,864
02/12/2015 1.25 1.45 1.21 1.37 1,028,626
02/11/2015 1.225 1.24 1.21 1.22 113,119
02/10/2015 1.2 1.23 1.19 1.21 94,587
02/09/2015 1.21 1.22 1.17 1.19 42,831
02/06/2015 1.27 1.27 1.17 1.18 50,205
02/05/2015 1.28 1.288 1.26 1.27 51,885
02/04/2015 1.39 1.39 1.12 1.25 71,761
02/03/2015 1.1 1.44 1.1 1.4 69,105
02/02/2015 1.15 1.15 1.1 1.1 75,037
01/30/2015 1.13 1.15 1.11 1.145 51,710
01/29/2015 1.08 1.14 1.02 1.11 31,312
01/28/2015 1.12 1.12 1.08 1.082 18,815
01/27/2015 1.13 1.13 1.06 1.1 58,330
01/26/2015 1.1 1.1 1.05 1.08 33,340
01/23/2015 1.09 1.13 1.05 1.06 37,325
01/22/2015 1.095 1.12 1.09 1.09 29,050
01/21/2015 1.1 1.14 1.09 1.105 43,457
01/20/2015 1.09 1.15 1.09 1.13 49,293
01/16/2015 1.14 1.15 1.09 1.15 61,252
01/15/2015 1.14 1.15 1.09 1.13 137,647
01/14/2015 1.13 1.15 1.07 1.15 109,830
01/13/2015 1.12 1.125 1.03 1.12 94,146
01/12/2015 1.14 1.18 1.11 1.146 129,187
01/09/2015 1.13 1.14 1.02 1.125 68,858
01/08/2015 1.13 1.13 1.08 1.11 36,925
01/07/2015 1.09 1.14 1.02 1.12 255,866
01/06/2015 1.03 1.05 1 1.03 54,189
01/05/2015 1.05 1.08 1.02 1.03 52,392
01/02/2015 0.978 1.01 0.978 1.01 71,864
12/31/2014 0.95 1 0.95 0.9795 114,300
12/30/2014 1 1.08 0.98 0.9925 138,372
12/29/2014 1 1.05 0.9975 1.04 66,168
*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?