Quantcast

Historical Stock Prices

SBGL 
$2.18
*  
0.01
0.46%
Get SBGL Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading SBGL now
Exchange:NYSE
Industry: Basic Industries
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 2.22 2.23 2.14 2.18 2,726,972
07/19/2018 2.15 2.245 2.07 2.17 4,887,490
07/18/2018 2.3 2.3 2.22 2.24 5,172,948
07/17/2018 2.32 2.45 2.32 2.38 3,313,077
07/16/2018 2.26 2.39 2.26 2.33 3,555,720
07/13/2018 2.29 2.3 2.23 2.27 3,177,588
07/12/2018 2.42 2.4241 2.34 2.34 1,692,583
07/11/2018 2.42 2.4705 2.42 2.42 1,660,973
07/10/2018 2.4 2.45 2.39 2.42 1,819,011
07/09/2018 2.4 2.42 2.36 2.36 2,390,864
07/06/2018 2.39 2.42 2.31 2.35 2,741,347
07/05/2018 2.41 2.42 2.36 2.38 2,068,416
07/03/2018 2.4 2.49 2.3647 2.38 2,086,702
07/02/2018 2.43 2.49 2.35 2.38 2,394,006
06/29/2018 2.39 2.49 2.37 2.42 2,019,930
06/28/2018 2.3 2.41 2.3 2.41 3,474,507
06/27/2018 2.34 2.37 2.25 2.25 5,958,348
06/26/2018 2.62 2.63 2.5 2.51 7,419,461
06/25/2018 2.85 2.885 2.8035 2.82 2,941,640
06/22/2018 2.82 2.94 2.82 2.89 2,684,162
06/21/2018 2.75 2.84 2.74 2.79 2,101,122
06/20/2018 2.78 2.84 2.76 2.77 2,337,730
06/19/2018 2.7 2.84 2.7 2.8 3,256,349
06/18/2018 2.65 2.775 2.65 2.71 3,702,831
06/15/2018 2.61 2.69 2.5701 2.67 18,157,240
06/14/2018 2.62 2.68 2.54 2.63 6,056,808
06/13/2018 2.61 2.6214 2.53 2.56 4,961,578
06/12/2018 2.72 2.74 2.6 2.63 4,687,559
06/11/2018 2.88 2.88 2.74 2.76 4,344,703
06/08/2018 2.83 2.93 2.825 2.91 3,125,593
06/07/2018 2.85 2.88 2.81 2.83 2,756,017
06/06/2018 2.75 2.8 2.72 2.77 3,442,136
06/05/2018 2.69 2.705 2.67 2.68 2,420,829
06/04/2018 2.72 2.73 2.575 2.65 3,712,862
06/01/2018 2.59 2.69 2.58 2.62 3,183,932
05/31/2018 2.6 2.615 2.53 2.58 5,400,898
05/30/2018 2.54 2.62 2.52 2.6 3,364,383
05/29/2018 2.47 2.57 2.45 2.5 3,893,062
05/25/2018 2.49 2.52 2.435 2.46 6,258,810
05/24/2018 2.63 2.65 2.6 2.62 4,721,309
05/23/2018 2.71 2.75 2.63 2.7 4,660,646
05/22/2018 2.83 2.87 2.81 2.85 2,355,453
05/21/2018 2.77 2.81 2.74 2.76 2,156,347
05/18/2018 2.84 2.84 2.77 2.8 6,675,904
05/17/2018 2.85 2.89 2.84 2.87 3,864,745
05/16/2018 2.85 2.89 2.82 2.86 3,746,034
05/15/2018 2.83 2.9499 2.82 2.91 6,096,405
05/14/2018 3.06 3.17 3.05 3.16 3,564,017
05/11/2018 2.9 2.97 2.85 2.97 3,652,816
05/10/2018 2.92 2.97 2.9 2.93 2,623,890
05/09/2018 3.02 3.03 2.9 2.97 6,097,661
05/08/2018 3.14 3.14 3 3.07 4,717,855
05/07/2018 3.24 3.29 3.12 3.12 5,875,351
05/04/2018 3.43 3.5 3.43 3.45 2,142,925
05/03/2018 3.63 3.64 3.51 3.53 1,550,103
05/02/2018 3.62 3.71 3.59 3.65 3,683,324
05/01/2018 3.57 3.57 3.5 3.53 1,258,236
04/30/2018 3.53 3.59 3.52 3.53 1,416,537
04/27/2018 3.51 3.6 3.5 3.57 1,293,185
04/26/2018 3.56 3.57 3.44 3.5 2,169,891
04/25/2018 3.54 3.55 3.47 3.52 1,143,880
04/24/2018 3.5 3.55 3.475 3.52 2,555,072
04/23/2018 3.62 3.62 3.5 3.51 3,321,594
04/20/2018 3.75 3.78 3.69 3.71 5,333,133
*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?

Smart Portfolio