Quantcast

Historical Stock Prices

SGOC 
$1.15
*  
0.038
3.42%
Get SGOC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SGOC now
Exchange:NASDAQ
Industry: Technology
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 1.13 1.15 1.13 1.15 209
04/17/2019 1.112 1.112 1.112 1.112 216
04/16/2019 1.18 1.18 1.11 1.14 1,198
04/15/2019 1.07 1.19 1.065 1.07 64,759
04/12/2019 1.1 1.1 1.09 1.095 11,204
04/11/2019 1.1 1.11 1.08 1.08 33,611
04/10/2019 1.2 1.2 1.1033 1.1275 17,554
04/09/2019 1.1 1.111 1.1 1.1101 7,288
04/08/2019 1.0902 1.0989 1.0902 1.0989 2,716
04/05/2019 1.091 1.105 1.08 1.08 4,945
04/04/2019 1.0947 1.12 1.09 1.1167 10,672
04/03/2019 1.13 1.13 1.0848 1.13 11,461
04/02/2019 1.12 1.13 1.081 1.13 9,104
04/01/2019 1.1 1.14 1.0805 1.14 2,865
03/29/2019 1.25 1.25 1.12 1.12 8,143
03/28/2019 1.18 1.18 1.13 1.16 53,943
03/27/2019 1.1227 1.17 1.1211 1.17 2,250
03/26/2019 1.17 1.1773 1.1245 1.1245 7,305
03/25/2019 1.18 1.18 1.12 1.12 406
03/22/2019 1.1827 1.1908 1.12 1.12 5,673
03/21/2019 1.23 1.23 1.17 1.17 2,076
03/20/2019 1.1761 1.1787 1.1761 1.1787 880
03/19/2019 1.14 1.15 1.12 1.12 14,393
03/18/2019 1.15 1.15 1.1407 1.1407 893
03/15/2019 1.1376 1.1376 1.1376 1.1376 5,024
03/14/2019 1.3 1.3 1.15 1.21 3,235
03/13/2019 1.15 1.2 1.1071 1.18 9,582
03/12/2019 1.24 1.26 1.12 1.151 49,804
03/11/2019 1.16 1.19 1.08 1.16 8,658
03/08/2019 1.1298 1.18 1.1298 1.16 932
03/07/2019 1.13 1.13 1.1273 1.1273 1,965
03/06/2019 1.13 1.16 1.1003 1.13 17,673
03/05/2019 1.12 1.28 1.09 1.13 129,626
03/04/2019 1.13 1.13 1.1221 1.1221 2,026
03/01/2019 1.11 1.13 1.11 1.13 2,493
02/28/2019 1.1104 1.1171 1.1104 1.1171 1,973
02/27/2019 1.21 1.21 1.1337 1.1337 2,368
02/26/2019 1.14 1.25 1.14 1.14 36,674
02/25/2019 1.0966 1.2 1.0828 1.0913 51,108
02/22/2019 1.06 1.097 1.06 1.097 10,779
02/21/2019 1.03 1.0924 1.03 1.0924 4,148
02/20/2019 1.03 1.03 1.03 1.03 1,700
02/19/2019 1.03 1.03 1.03 1.03 235
02/15/2019 1.03 1.05 1.03 1.03 8,609
02/14/2019 1.048 1.048 1.03 1.0397 11,017
02/13/2019 1.0862 1.0862 1.0389 1.0389 5,493
02/12/2019 1.03 1.048 1.03 1.048 9,883
02/11/2019 1.05 1.05 1.03 1.05 1,046
02/08/2019 1.04 1.0403 1.03 1.03 40,697
02/07/2019 1.04 1.065 1.04 1.0484 5,369
02/06/2019 1.0881 1.0881 1.06 1.06 18,825
02/05/2019 1.06 1.1 1.03 1.03 16,924
02/04/2019 1.01 1.04 1.01 1.04 425
02/01/2019 1.0373 1.0467 1.0373 1.04 3,127
01/31/2019 1.04 1.04 1.04 1.04 00
01/30/2019 1.06 1.06 1.03 1.04 7,530
01/29/2019 1.07 1.07 1.07 1.07 419
01/28/2019 1.04 1.09 1.04 1.09 2,127
01/25/2019 1.03 1.0489 1.03 1.0489 20,251
01/24/2019 1.05 1.1 1.03 1.03 4,226
01/23/2019 1.03 1.19 1.03 1.11 115,651
01/22/2019 1.09 1.09 1.09 1.09 231
01/18/2019 1.03 1.1 1.03 1.09 2,245
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SGOC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio