Quantcast
SCCYF

SOL Global Investments Corp - Ordinary Shares Historical Stock Prices

SCCYF 
$2.954
*  
unch
unch
Get SCCYF Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading SCCYF 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-APR-2018 TO 17-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.
16:00 N/A 3.05 2.954 2.954 43,649
07/17/2018 3.8 3.81 2.998 3 46,309
07/16/2018 3.55 3.62 3.4635 3.557 22,827
07/13/2018 3.32 3.3803 3.25 3.3803 5,050
07/12/2018 3.3201 3.3201 3.3084 3.3084 851
07/11/2018 3.359 3.359 3.2868 3.2868 490
07/10/2018 3.278 3.4086 3.2239 3.376 21,888
07/09/2018 3.3472 3.3472 3.2898 3.2997 45,050
07/06/2018 3.3 3.4059 3.2566 3.4059 7,670
07/05/2018 3.29 3.3683 3.2 3.33 18,109
07/03/2018 3.1168 3.15 3.1101 3.15 1,520
07/02/2018 3.14 3.35 3.14 3.25 464
06/29/2018 3.0453 3.14 2.9903 3.14 5,405
06/28/2018 3.0848 3.0848 3 3.0643 5,170
06/27/2018 3.0111 3.1339 2.9935 2.9935 10,745
06/26/2018 3 3.05 2.95 2.9654 12,980
06/25/2018 2.9383 3.045 2.7967 2.98 14,845
06/22/2018 2.5494 2.93 2.5494 2.9196 38,186
06/21/2018 2.84 2.84 2.5 2.5229 9,399
06/20/2018 2.37 2.43 2.35 2.4247 12,502
06/19/2018 2.372 2.4194 2.2875 2.32 10,564
06/18/2018 2.4 2.474 2.3 2.32 38,509
06/15/2018 2.5888 2.5888 2.4668 2.4668 9,798
06/14/2018 2.5787 2.6475 2.54 2.58 28,295
06/13/2018 2.5685 2.6378 2.5057 2.53 11,288
06/12/2018 2.6244 2.6483 2.58 2.5841 10,102
06/11/2018 2.5174 2.6256 2.4501 2.569 4,263
06/08/2018 2.4998 2.55 2.4475 2.517 23,298
06/07/2018 2.5595 2.5595 2.4433 2.4485 8,622
06/06/2018 2.5174 2.57 2.424 2.5236 20,676
06/05/2018 2.6157 2.6157 2.3999 2.4395 23,466
06/04/2018 2.84 2.8499 2.6 2.6 23,795
06/01/2018 2.673 2.7893 2.5234 2.7839 19,152
05/31/2018 2.5985 2.61 2.4 2.4719 8,589
05/30/2018 2.4231 2.5103 2.4231 2.4893 7,516
05/29/2018 2.6479 2.65 2.3996 2.41 38,474
05/25/2018 2.9332 2.9332 2.47 2.7767 24,649
05/24/2018 2.938 2.9697 2.8671 2.95 27,290
05/23/2018 2.9933 3.0531 2.93 2.96 31,092
05/22/2018 3.31 3.31 2.98 3.05 20,684
05/21/2018 3.1999 3.38 3.1999 3.327 3,630
05/18/2018 3.1999 3.38 3.1999 3.327 22,212
05/17/2018 3.2227 3.228 3.1483 3.1554 17,992
05/16/2018 3.15 3.2549 3.0814 3.2 13,625
05/15/2018 3.0262 3.1799 3 3.1186 23,539
05/14/2018 3.1001 3.1564 3.098 3.098 5,768
05/11/2018 3.2373 3.2373 3.0571 3.1364 23,676
05/10/2018 3.1 3.2479 3.06 3.2479 9,111
05/09/2018 3.12 3.1742 2.9482 2.968 55,639
05/08/2018 3 3 2.81 2.9565 15,547
05/07/2018 3.23 3.23 2.96 2.978 41,322
05/04/2018 3.3901 3.4 3.0615 3.2306 4,446
05/03/2018 3.581 3.65 3.3959 3.4224 39,126
05/02/2018 3.424 3.5099 3.419 3.5099 6,714
05/01/2018 3.66 3.7592 3.43 3.43 11,110
04/30/2018 3.8376 3.95 3.6516 3.6591 11,055
04/27/2018 3.9 3.94 3.765 3.94 14,498
04/26/2018 3.6968 3.8703 3.6892 3.8602 4,380
04/25/2018 3.77 3.77 3.45 3.45 39,940
04/24/2018 3.83 3.85 3.7 3.7 4,375
04/23/2018 3.883 3.93 3.792 3.8419 12,135
04/20/2018 3.95 3.95 3.8867 3.8867 625
04/19/2018 4.0337 4.09 3.9573 3.9977 61,634
04/18/2018 4.21 4.2162 4.1699 4.1699 3,295
04/17/2018 4.347 4.3635 4.2382 4.27 3,760
*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