Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabina G & S (TSX: SBB )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1.640 1.650 1.630 1.640 181,218 +0.01(+0.61%)
May 30, 2018 1.650 1.650 1.610 1.630 157,670 -0.02(-1.21%)
May 29, 2018 1.660 1.690 1.645 1.650 48,118 -0.05(-2.94%)
May 28, 2018 1.700 1.700 1.650 1.700 35,900 -0.01(-0.29%)
May 25, 2018 1.720 1.720 1.620 1.705 140,952 -0.01(-0.87%)
May 24, 2018 1.780 1.780 1.720 1.720 56,548 -0.04(-2.27%)
May 23, 2018 1.750 1.760 1.700 1.760 126,430 +0.02(+1.15%)
May 22, 2018 1.720 1.770 1.680 1.740 301,451 +0.00(+0.00%)
May 18, 2018 1.740 1.740 1.740 0 +0.00(+0.00%)
May 17, 2018 1.590 1.740 1.590 1.740 172,364 +0.13(+8.07%)
May 16, 2018 1.600 1.630 1.580 1.610 116,423 +0.00(+0.00%)
May 15, 2018 1.620 1.640 1.610 1.610 126,841 -0.06(-3.59%)
May 14, 2018 1.700 1.700 1.650 1.670 149,364 -0.03(-1.76%)
May 11, 2018 1.710 1.720 1.670 1.700 87,836 -0.03(-1.73%)
May 10, 2018 1.690 1.740 1.680 1.730 101,263 +0.05(+2.98%)
May 09, 2018 1.680 1.680 1.640 1.680 127,560 +0.01(+0.60%)
May 08, 2018 1.650 1.680 1.630 1.670 78,536 +0.00(+0.00%)
May 07, 2018 1.650 1.670 1.630 1.670 90,715 +0.02(+1.21%)
May 04, 2018 1.640 1.650 1.630 1.650 95,439 +0.01(+0.61%)
May 03, 2018 1.690 1.690 1.620 1.640 145,658 -0.03(-1.80%)
May 02, 2018 1.680 1.690 1.630 1.670 125,256 -0.02(-1.18%)
May 01, 2018 1.700 1.700 1.670 1.690 72,620 -0.01(-0.59%)
Apr 30, 2018 1.690 1.700 1.670 1.700 92,069 +0.02(+1.19%)
Apr 27, 2018 1.650 1.680 1.640 1.680 18,550 +0.03(+1.82%)
Apr 26, 2018 1.630 1.670 1.630 1.650 69,503 -0.02(-1.20%)
Apr 25, 2018 1.680 1.680 1.630 1.670 81,768 -0.03(-1.76%)
Apr 24, 2018 1.710 1.730 1.700 1.700 111,641 -0.01(-0.58%)
Apr 23, 2018 1.740 1.750 1.700 1.710 122,416 -0.06(-3.39%)
Apr 20, 2018 1.760 1.770 1.740 1.770 88,240 +0.01(+0.57%)
Apr 19, 2018 1.810 1.810 1.760 1.760 236,361 -0.03(-1.68%)
Apr 18, 2018 1.780 1.820 1.770 1.790 70,223 +0.04(+2.29%)
Apr 17, 2018 1.760 1.760 1.740 1.750 99,121 -0.01(-0.57%)
Apr 16, 2018 1.800 1.820 1.760 1.760 154,039 -0.04(-2.22%)
Apr 13, 2018 1.760 1.800 1.750 1.800 191,128 +0.05(+2.86%)
Apr 12, 2018 1.760 1.780 1.680 1.750 232,247 -0.02(-1.13%)
Apr 11, 2018 1.710 1.800 1.700 1.770 386,298 +0.10(+5.99%)
Apr 10, 2018 1.590 1.680 1.570 1.670 219,703 +0.10(+6.37%)
Apr 09, 2018 1.550 1.580 1.550 1.570 148,784 +0.05(+3.29%)
Apr 06, 2018 1.540 1.580 1.530 1.520 226,699 +0.02(+1.33%)
Apr 05, 2018 1.550 1.550 1.500 1.500 100,205 -0.01(-0.66%)
Apr 04, 2018 1.600 1.610 1.510 1.510 183,876 -0.07(-4.43%)
Apr 03, 2018 1.620 1.640 1.560 1.580 227,315 -0.04(-2.47%)
Apr 02, 2018 1.590 1.650 1.580 1.620 161,506 +0.04(+2.53%)
Mar 29, 2018 1.580 1.580 1.580 0 +0.04(+2.60%)
Mar 28, 2018 1.600 1.600 1.480 1.540 326,719 -0.10(-6.10%)
Mar 27, 2018 1.740 1.750 1.570 1.640 705,038 -0.11(-6.29%)
Mar 26, 2018 1.760 1.790 1.750 1.750 168,018 +0.00(+0.00%)
Mar 23, 2018 1.700 1.770 1.690 1.750 190,750 +0.06(+3.55%)
Mar 22, 2018 1.720 1.730 1.660 1.690 92,620 -0.02(-1.17%)
Mar 21, 2018 1.750 1.750 1.670 1.710 277,652 +0.00(+0.00%)
Mar 20, 2018 1.720 1.730 1.670 1.710 159,575 -0.02(-1.16%)
Mar 19, 2018 1.750 1.760 1.720 1.730 86,568 -0.02(-1.14%)
Mar 16, 2018 1.730 1.750 1.715 1.750 81,078 +0.01(+0.57%)
Mar 15, 2018 1.780 1.800 1.720 1.740 161,664 -0.02(-1.14%)
Mar 14, 2018 1.730 1.780 1.730 1.760 99,790 +0.03(+1.73%)
Mar 13, 2018 1.720 1.750 1.710 1.730 135,004 +0.01(+0.58%)
Mar 12, 2018 1.700 1.740 1.635 1.720 391,113 +0.01(+0.58%)
Mar 09, 2018 1.720 1.740 1.690 1.710 187,967 -0.01(-0.58%)
Mar 08, 2018 1.810 1.810 1.690 1.720 225,669 -0.07(-3.91%)
Mar 07, 2018 1.780 1.850 1.760 1.790 298,715 +0.01(+0.56%)
Mar 06, 2018 1.810 1.810 1.740 1.780 141,721 +0.00(+0.00%)
Mar 05, 2018 1.780 1.840 1.760 1.780 97,558 -0.02(-1.11%)
Mar 02, 2018 1.820 1.890 1.750 1.800 365,232 -0.05(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.