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, 2022 1.160 1.160 1.060 1.090 988,618 -0.07(-6.03%)
May 30, 2022 1.100 1.160 1.090 1.160 311,518 +0.07(+6.42%)
May 27, 2022 1.110 1.110 1.060 1.090 1,509,288 +0.01(+0.93%)
May 26, 2022 1.100 1.120 1.070 1.080 578,106 -0.02(-1.82%)
May 25, 2022 1.130 1.150 1.090 1.100 1,096,519 -0.04(-3.51%)
May 24, 2022 1.190 1.190 1.120 1.140 544,161 -0.04(-3.39%)
May 20, 2022 1.180 0 -0.01(-0.84%)
May 19, 2022 1.150 1.200 1.150 1.190 390,584 +0.05(+4.39%)
May 18, 2022 1.140 1.170 1.120 1.140 472,489 -0.01(-0.87%)
May 17, 2022 1.150 1.170 1.120 1.150 375,181 +0.00(+0.00%)
May 16, 2022 1.140 1.150 1.110 1.150 528,930 +0.00(+0.00%)
May 13, 2022 1.060 1.150 1.050 1.150 1,102,289 +0.10(+9.52%)
May 12, 2022 1.100 1.100 1.040 1.050 1,369,666 -0.07(-6.25%)
May 11, 2022 1.160 1.200 1.090 1.120 1,074,005 -0.03(-2.61%)
May 10, 2022 1.240 1.260 1.120 1.150 947,503 -0.07(-5.74%)
May 09, 2022 1.240 1.260 1.210 1.220 1,164,084 -0.04(-3.17%)
May 06, 2022 1.300 1.300 1.260 1.260 420,113 -0.05(-3.82%)
May 05, 2022 1.330 1.330 1.270 1.310 921,743 +0.00(+0.00%)
May 04, 2022 1.330 1.330 1.250 1.310 630,526 -0.02(-1.50%)
May 03, 2022 1.280 1.330 1.280 1.330 540,020 +0.05(+3.91%)
May 02, 2022 1.270 1.290 1.230 1.280 873,316 -0.04(-3.03%)
Apr 29, 2022 1.360 1.360 1.300 1.320 629,848 -0.01(-0.75%)
Apr 28, 2022 1.280 1.340 1.270 1.330 476,149 +0.07(+5.56%)
Apr 27, 2022 1.290 1.290 1.260 1.260 462,052 -0.02(-1.56%)
Apr 26, 2022 1.330 1.330 1.260 1.280 968,270 -0.06(-4.48%)
Apr 25, 2022 1.330 1.340 1.210 1.340 1,320,636 -0.03(-2.19%)
Apr 22, 2022 1.390 1.430 1.350 1.370 730,735 -0.04(-2.84%)
Apr 21, 2022 1.490 1.490 1.390 1.410 1,224,659 -0.09(-6.00%)
Apr 20, 2022 1.510 1.520 1.480 1.500 293,896 -0.02(-1.32%)
Apr 19, 2022 1.570 1.570 1.510 1.520 717,982 -0.07(-4.40%)
Apr 18, 2022 1.600 1.610 1.570 1.590 491,186 +0.01(+0.63%)
Apr 14, 2022 1.580 0 +0.00(+0.00%)
Apr 13, 2022 1.570 1.600 1.560 1.580 1,221,546 +0.01(+0.64%)
Apr 12, 2022 1.500 1.570 1.480 1.570 1,408,643 +0.09(+6.08%)
Apr 11, 2022 1.490 1.510 1.460 1.480 474,631 +0.00(+0.00%)
Apr 08, 2022 1.500 1.510 1.470 1.480 641,618 -0.01(-0.67%)
Apr 07, 2022 1.510 1.530 1.470 1.490 742,702 -0.02(-1.32%)
Apr 06, 2022 1.500 1.510 1.450 1.510 923,778 +0.02(+1.34%)
Apr 05, 2022 1.500 1.530 1.470 1.490 1,202,603 -0.01(-0.67%)
Apr 04, 2022 1.580 1.580 1.500 1.500 998,814 -0.05(-3.23%)
Apr 01, 2022 1.480 1.560 1.480 1.550 1,325,958 +0.04(+2.65%)
Mar 31, 2022 1.520 1.530 1.490 1.510 997,398 -0.02(-1.31%)
Mar 30, 2022 1.520 1.550 1.490 1.530 1,022,264 +0.00(+0.00%)
Mar 29, 2022 1.450 1.530 1.440 1.530 679,135 +0.05(+3.38%)
Mar 28, 2022 1.510 1.510 1.460 1.480 767,295 -0.03(-1.99%)
Mar 25, 2022 1.530 1.540 1.490 1.510 1,426,968 -0.04(-2.58%)
Mar 24, 2022 1.640 1.640 1.530 1.550 1,836,836 -0.09(-5.49%)
Mar 23, 2022 1.600 1.640 1.570 1.640 1,007,498 +0.05(+3.14%)
Mar 22, 2022 1.550 1.610 1.550 1.590 3,029,463 -0.20(-11.17%)
Mar 21, 2022 1.740 1.830 1.730 1.790 826,770 +0.05(+2.87%)
Mar 18, 2022 1.660 1.750 1.640 1.740 2,569,551 +0.05(+2.96%)
Mar 17, 2022 1.710 1.740 1.680 1.690 807,329 +0.01(+0.60%)
Mar 16, 2022 1.630 1.680 1.590 1.680 1,307,082 +0.04(+2.44%)
Mar 15, 2022 1.490 1.650 1.480 1.640 1,037,656 +0.11(+7.19%)
Mar 14, 2022 1.570 1.600 1.500 1.530 811,304 -0.09(-5.56%)
Mar 11, 2022 1.630 1.640 1.570 1.620 651,864 -0.05(-2.99%)
Mar 10, 2022 1.630 1.680 1.590 1.670 674,583 +0.04(+2.45%)
Mar 09, 2022 1.550 1.640 1.540 1.630 1,516,438 -0.03(-1.81%)
Mar 08, 2022 1.670 1.750 1.610 1.660 2,123,247 +0.02(+1.22%)
Mar 07, 2022 1.490 1.650 1.490 1.640 2,246,728 +0.15(+10.07%)
Mar 04, 2022 1.420 1.490 1.420 1.490 2,109,217 +0.05(+3.47%)
Mar 03, 2022 1.450 1.460 1.400 1.440 641,025 -0.03(-2.04%)
Mar 02, 2022 1.430 1.480 1.430 1.470 407,315 -0.01(-0.68%)
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.