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

Small Business Development Group Inc (OP: SBDG )

N/A UNCHANGED
Last Price Updated: 3:12 PM EDT, Apr 16, 2024 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 1.000 1.000 1.000 1.000 441 -0.04(-3.85%)
May 26, 2022 1.040 0 -0.01(-0.95%)
May 25, 2022 1.000 1.051 1.000 1.050 622 -0.02(-1.87%)
May 16, 2022 1.070 0 -0.03(-2.73%)
May 13, 2022 1.050 1.100 1.000 1.100 9,400 +0.02(+1.85%)
May 12, 2022 1.100 1.100 1.080 1.080 457 +0.01(+0.93%)
Apr 28, 2022 1.070 0 +0.02(+1.90%)
Apr 27, 2022 1.055 1.055 1.050 1.050 288 +0.05(+5.00%)
Apr 26, 2022 1.250 1.250 1.000 1.000 1,954 +0.00(+0.00%)
Apr 22, 2022 1.000 0 +0.00(+0.00%)
Apr 19, 2022 1.000 11 +0.00(+0.00%)
Apr 18, 2022 1.000 1.000 1.000 1.000 110 +0.05(+5.26%)
Apr 14, 2022 0.9499 0.9500 0.9499 0.9500 7,000 -0.05(-5.00%)
Apr 08, 2022 1.000 0 +0.00(+0.00%)
Apr 07, 2022 1.000 1.000 1.000 1.000 128 +0.00(+0.00%)
Apr 06, 2022 0.9399 1.000 0.9399 1.000 1,217 +0.06(+6.39%)
Apr 05, 2022 0.9499 0.9499 0.6000 0.9399 3,111 -0.01(-1.05%)
Apr 04, 2022 0.9499 0.9499 0.9499 0.9499 111 +0.00(+0.00%)
Mar 31, 2022 0.9499 0 +0.00(+0.00%)
Mar 30, 2022 0.6000 0.9499 0.6000 0.9499 801 -0.03(-3.07%)
Mar 24, 2022 0.9800 57 +0.00(+0.00%)
Mar 22, 2022 0.9800 55 +0.00(+0.00%)
Mar 21, 2022 0.9800 0.9800 0.9800 0.9800 111 -0.01(-1.00%)
Mar 17, 2022 0.9899 0 -0.00(-0.01%)
Mar 16, 2022 0.9900 0.9900 0.8200 0.9900 2,111 +0.00(+0.00%)
Mar 15, 2022 0.8200 0.9900 0.8200 0.9900 1,927 -0.01(-1.00%)
Mar 11, 2022 1.000 0 +0.00(+0.00%)
Mar 10, 2022 1.000 1.000 1.000 1.000 311 +0.18(+21.95%)
Mar 09, 2022 0.8200 0.8200 0.8200 0.8200 1,000 -0.18(-18.00%)
Mar 03, 2022 1.000 0 -0.01(-0.99%)
Mar 02, 2022 1.000 1.010 1.000 1.010 1,321 +0.00(+0.00%)
Mar 01, 2022 1.010 1.050 1.010 1.010 3,523 -0.04(-3.81%)
Feb 28, 2022 1.020 1.050 0.9800 1.050 1,700 +0.01(+0.95%)
Feb 25, 2022 1.040 1.040 1.040 1.040 200 -0.02(-1.88%)
Feb 24, 2022 1.085 1.085 1.060 1.060 546 -0.04(-3.64%)
Feb 18, 2022 1.100 0 +0.05(+4.76%)
Feb 17, 2022 0.9000 1.050 0.9000 1.050 3,811 +0.06(+6.07%)
Feb 16, 2022 0.8401 0.9899 0.8401 0.9899 435 +0.00(+0.00%)
Feb 15, 2022 0.9899 0.9899 0.9899 0.9899 120 +0.07(+8.19%)
Feb 14, 2022 0.9899 0.9899 0.8401 0.9150 500 -0.07(-7.57%)
Feb 11, 2022 0.8401 0.9899 0.8401 0.9899 2,776 -0.00(-0.01%)
Feb 10, 2022 0.8401 1.000 0.8401 0.9900 2,101 -0.01(-1.00%)
Feb 09, 2022 0.8900 1.000 0.8900 1.000 600 +0.00(+0.00%)
Feb 08, 2022 1.000 1.000 0.8501 1.000 2,421 +0.00(+0.00%)
Feb 07, 2022 1.000 1.000 1.000 1.000 1,279 +0.00(+0.00%)
Feb 04, 2022 0.8500 1.000 0.8500 1.000 371 +0.00(+0.00%)
Feb 03, 2022 1.000 1.000 4,944 +0.17(+20.48%)
Feb 02, 2022 0.9000 1.000 0.8201 0.8300 6,404 -0.10(-10.74%)
Feb 01, 2022 0.9299 0.9299 0.9299 0.9299 6,042 -0.02(-2.12%)
Jan 31, 2022 0.9500 0.9500 0.9500 0.9500 1,100 -0.05(-5.00%)
Jan 28, 2022 0.8500 1.000 0.8300 1.000 1,211 +0.10(+11.11%)
Jan 27, 2022 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Jan 26, 2022 0.6901 0.9887 0.6900 0.9000 21,574 -0.09(-9.09%)
Jan 25, 2022 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.01%)
Jan 24, 2022 0.9899 0.9899 0.7250 0.9899 218 +0.00(+0.04%)
Jan 21, 2022 0.9000 0.9899 0.7251 0.9895 13,554 -0.01(-1.05%)
Jan 20, 2022 0.9500 1.000 0.8500 1.000 4,187 +0.01(+1.01%)
Jan 19, 2022 0.8800 0.9900 0.6900 0.9900 6,963 -0.01(-1.00%)
Jan 18, 2022 0.8800 1.000 0.8800 1.000 1,667 +0.00(+0.00%)
Jan 14, 2022 1.000 0 -0.10(-9.09%)
Jan 13, 2022 1.020 1.120 0.8800 1.100 4,198 +0.06(+5.77%)
Jan 12, 2022 0.9000 1.210 0.9000 1.040 3,368 +0.04(+4.00%)
Jan 11, 2022 1.060 1.200 0.9600 1.000 11,213 -0.23(-18.70%)
Jan 10, 2022 1.000 1.230 1.000 1.230 1,549 +0.04(+3.36%)
Jan 07, 2022 1.190 1.190 1.190 1.190 200 -0.02(-1.65%)
Jan 06, 2022 1.040 1.210 1.040 1.210 1,219 -0.09(-6.92%)
Jan 05, 2022 1.160 1.300 1.010 1.300 2,253 +0.07(+5.69%)
Jan 04, 2022 1.260 1.550 1.040 1.230 16,199 -0.22(-15.17%)
Jan 03, 2022 1.140 2.065 0.9601 1.450 89,525 +0.31(+27.19%)
Dec 31, 2021 1.200 1.200 0.9001 1.140 15,285 -0.06(-5.00%)
Dec 30, 2021 1.360 1.360 0.6001 1.200 3,257 +0.03(+2.56%)
Dec 29, 2021 1.360 1.360 1.000 1.170 7,405 -0.20(-14.60%)
Dec 28, 2021 1.210 1.490 1.200 1.370 19,518 -0.12(-8.05%)
Dec 27, 2021 1.500 1.650 1.190 1.490 22,802 -0.11(-6.88%)
Dec 23, 2021 1.770 1.770 1.270 1.600 3,443 +0.10(+6.67%)
Dec 22, 2021 1.660 2.100 1.260 1.500 21,367 -0.13(-7.98%)
Dec 21, 2021 1.905 2.700 1.350 1.630 77,604 -0.37(-18.50%)
Dec 20, 2021 0.9900 3.000 0.9151 2.000 152,776 +1.01(+102.02%)
Dec 17, 2021 0.9900 0.9900 0.9100 0.9900 1,836 +0.00(+0.01%)
Dec 16, 2021 0.9899 0.9899 0.9899 0.9899 111 -0.00(-0.01%)
Dec 15, 2021 0.8301 0.9900 0.8301 0.9900 1,561 +0.00(+0.01%)
Dec 13, 2021 0.9899 0.9899 0.9899 0 -0.00(-0.01%)
Dec 10, 2021 0.8301 0.9900 0.8301 0.9900 536 +0.00(+0.00%)
Dec 09, 2021 0.9900 0.9900 0.9900 0.9900 344 +0.00(+0.00%)
Dec 08, 2021 0.9900 0.9900 0.9900 0.9900 155 +0.00(+0.00%)
Dec 06, 2021 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 03, 2021 0.9900 0.9900 0.9900 0.9900 111 +0.00(+0.00%)
Dec 02, 2021 0.8301 0.9900 0.8300 0.9900 1,236 +0.04(+4.21%)
Dec 01, 2021 0.9500 0.9500 0.9500 0.9500 191 +0.00(+0.00%)
Nov 30, 2021 0.8500 0.9500 0.8100 0.9500 14,601 -0.05(-5.00%)
Nov 29, 2021 0.8600 1.000 0.8500 1.000 487 +0.15(+17.63%)
Nov 26, 2021 0.8501 0.9251 0.8501 0.8501 973 -0.16(-15.83%)
Nov 24, 2021 1.010 1.010 1.010 1.010 121 +0.06(+6.34%)
Nov 23, 2021 0.9498 0.9498 0.9000 0.9498 2,111 +0.10(+11.73%)
Nov 22, 2021 0.9000 0.9498 0.8501 0.8501 5,582 -0.10(-10.50%)
Nov 18, 2021 0.9498 0.9498 0.9498 0 +0.00(+0.00%)
Nov 17, 2021 0.9498 0.9498 0.9498 0.9498 341 +0.10(+11.74%)
Nov 16, 2021 0.9000 0.9000 0.8500 0.8500 3,000 -0.10(-10.52%)
Nov 15, 2021 0.8502 0.9499 0.8500 0.9499 5,709 -0.00(-0.01%)
Nov 12, 2021 0.9001 0.9500 0.9001 0.9500 200 +0.00(+0.00%)
Nov 11, 2021 0.8502 0.9500 0.8502 0.9500 6,176 -0.06(-5.94%)
Nov 09, 2021 1.100 1.100 0.8100 1.010 786 +0.01(+1.00%)
Nov 08, 2021 0.9000 1.000 0.8200 1.000 2,883 +0.00(+0.00%)
Nov 05, 2021 1.070 1.085 0.9000 1.000 5,550 -0.10(-9.09%)
Nov 04, 2021 1.000 1.130 0.8300 1.100 19,255 -0.04(-3.51%)
Nov 03, 2021 0.9200 1.140 0.9200 1.140 800 -0.02(-1.72%)
Nov 02, 2021 1.170 1.170 0.9800 1.160 936 +0.16(+16.00%)
Nov 01, 2021 1.000 1.000 0.8700 1.000 4,602 +0.00(+0.00%)
Oct 29, 2021 0.7501 1.000 0.6800 1.000 8,501 +0.25(+33.33%)
Oct 28, 2021 0.8701 0.8701 0.7500 0.7500 12,699 -0.25(-25.00%)
Oct 27, 2021 1.010 1.010 0.8700 1.000 8,943 -0.08(-7.41%)
Oct 26, 2021 1.170 1.650 1.010 1.080 38,901 -0.12(-10.37%)
Oct 25, 2021 1.120 1.240 1.090 1.205 8,651 -0.01(-1.23%)
Oct 22, 2021 1.120 1.345 0.9100 1.220 62,716 -0.01(-0.65%)
Oct 21, 2021 1.750 1.960 1.130 1.228 74,624 -0.57(-31.78%)
Oct 20, 2021 1.170 2.390 1.170 1.800 133,451 +0.60(+50.00%)
Oct 19, 2021 1.040 1.280 0.9400 1.200 74,157 -0.02(-1.64%)
Oct 18, 2021 1.700 1.790 0.9000 1.220 71,166 -0.30(-19.74%)
Oct 15, 2021 0.6250 1.990 0.5600 1.520 330,656 +0.87(+133.85%)
Oct 14, 2021 0.3049 0.6800 0.3000 0.6500 292,344 +0.30(+85.71%)
Oct 13, 2021 0.2700 0.3505 0.2700 0.3500 5,660 +0.01(+2.94%)
Oct 12, 2021 0.3241 0.3400 0.2700 0.3400 52,060 -0.01(-2.86%)
Oct 11, 2021 0.3500 0.3500 0.3267 0.3500 6,500 +0.00(+0.03%)
Oct 08, 2021 0.2700 0.3500 0.2700 0.3499 4,893 +0.05(+16.63%)
Oct 07, 2021 0.3500 0.3500 0.2850 0.3000 37,980 -0.05(-14.29%)
Oct 06, 2021 0.3200 0.3500 0.2950 0.3500 17,162 +0.03(+9.37%)
Oct 05, 2021 0.2901 0.3000 0.3000 0.3200 41,255 +0.02(+6.67%)
Oct 04, 2021 0.2975 0.3150 0.2601 0.3000 27,004 +0.04(+15.34%)
Oct 01, 2021 0.2800 0.3100 0.2600 0.2601 60,048 +0.00(+0.00%)
Sep 30, 2021 0.2602 0.2602 0.2601 0.2601 600 +0.00(+0.00%)
Sep 29, 2021 0.2800 0.2800 0.2601 0.2601 6,000 -0.04(-13.30%)
Sep 27, 2021 0.3000 0.3000 0.3000 0 -0.02(-5.96%)
Sep 24, 2021 0.3190 0.3190 0.3190 0.3190 105 -0.00(-0.31%)
Sep 23, 2021 0.3200 0.3200 0.3200 0.3200 160 +0.00(+0.00%)
Sep 22, 2021 0.3199 0.3200 0.3199 0.3200 800 +0.00(+0.41%)
Sep 20, 2021 0.3187 0.3187 0.3187 0 +0.00(+0.54%)
Sep 17, 2021 0.3169 0.3170 0.3169 0.3170 900 +0.00(+0.00%)
Sep 16, 2021 0.2886 0.3170 0.2886 0.3170 1,485 +0.00(+0.00%)
Sep 15, 2021 0.2891 0.3179 0.2602 0.3170 2,700 -0.00(-0.28%)
Sep 14, 2021 0.3179 0.3179 0.3179 0.3179 210 -0.00(-0.03%)
Sep 10, 2021 0.3180 0.3180 0.3180 0 -0.00(-0.13%)
Sep 09, 2021 0.3189 0.3190 0.2600 0.3184 9,665 +0.06(+22.46%)
Sep 08, 2021 0.2700 0.2700 0.2600 0.2600 7,000 +0.04(+17.28%)
Sep 02, 2021 0.2217 0.2217 0.2217 0 -0.05(-17.89%)
Sep 01, 2021 0.2700 0.3698 0.2700 0.2700 10,188 -0.10(-26.97%)
Aug 31, 2021 0.3697 0.3697 0.3697 0.3697 240 -0.00(-0.03%)
Aug 30, 2021 0.3449 0.3698 0.3449 0.3698 1,504 +0.00(+0.00%)
Aug 27, 2021 0.3200 0.3698 0.3166 0.3698 1,700 +0.00(+0.00%)
Aug 25, 2021 0.3698 0.3698 0.3698 50 -0.00(-0.03%)
Aug 24, 2021 0.3685 0.3699 0.3685 0.3699 1,159 +0.00(+0.38%)
Aug 23, 2021 0.3151 0.3685 0.3151 0.3685 3,232 -0.00(-0.14%)
Aug 20, 2021 0.3590 0.3690 0.3145 0.3690 4,580 +0.11(+41.92%)
Aug 19, 2021 0.2960 0.2960 0.2600 0.2600 480 +0.00(+0.00%)
Aug 18, 2021 0.2600 0.2600 0.2600 0.2600 3,587 -0.06(-18.50%)
Aug 12, 2021 0.3190 0.3190 0.3190 0 -0.03(-8.60%)
Aug 11, 2021 0.2722 0.4278 0.2218 0.3490 47,512 -0.00(-0.29%)
Aug 10, 2021 0.3500 0.3500 0.3500 0.3500 1,210 +0.00(+0.00%)
Aug 09, 2021 0.3500 0.3500 0.3500 0.3500 1,410 -0.01(-2.78%)
Aug 06, 2021 0.3600 0.3600 0.3600 0.3600 1,390 +0.00(+0.28%)
Aug 05, 2021 0.2880 0.3590 0.2880 0.3590 1,956 +0.00(+0.00%)
Aug 04, 2021 0.3590 0.3590 0.3590 0.3590 1,625 +0.08(+28.21%)
Aug 03, 2021 0.3600 0.3600 0.2800 0.2800 1,810 -0.08(-22.22%)
Aug 02, 2021 0.3990 0.3990 0.2321 0.3600 2,651 -0.04(-9.77%)
Jul 30, 2021 0.3900 0.3990 0.3900 0.3990 4,194 +0.01(+2.31%)
Jul 29, 2021 0.3990 0.3990 0.3900 0.3900 951 -0.01(-2.26%)
Jul 28, 2021 0.2655 0.3990 0.2655 0.3990 4,111 +0.05(+14.00%)
Jul 26, 2021 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Jul 23, 2021 0.3100 0.3100 0.3100 0.3100 401 +0.00(+0.81%)
Jul 22, 2021 0.3075 0.3075 0.3075 0.3075 250 -0.09(-22.93%)
Jul 21, 2021 0.3990 0.3990 0.3990 0.3990 300 +0.01(+2.31%)
Jul 19, 2021 0.3900 0.3900 0.3900 0 +0.03(+7.76%)
Jul 15, 2021 0.3619 0.3619 0.3619 0 -0.07(-15.62%)
Jul 13, 2021 0.4289 0.4289 0.4289 0 -0.00(-0.02%)
Jul 12, 2021 0.2650 0.4290 0.2650 0.4290 5,501 +0.01(+2.39%)
Jul 09, 2021 0.4190 0.4190 0.4190 0.4190 556 +0.15(+58.11%)
Jul 08, 2021 0.2675 0.2775 0.2650 0.2650 10,000 -0.12(-32.05%)
Jul 07, 2021 0.3079 0.4290 0.3079 0.3900 4,166 +0.01(+2.90%)
Jul 06, 2021 0.3050 0.3790 0.3050 0.3790 1,750 +0.00(+0.00%)
Jul 02, 2021 0.2501 0.3790 0.2486 0.3790 20,200 +0.03(+8.91%)
Jul 01, 2021 0.3050 0.3480 0.3050 0.3480 1,811 +0.00(+0.00%)
Jun 29, 2021 0.3480 0.3480 0.3480 0 -0.08(-19.07%)
Jun 24, 2021 0.4300 0.4300 0.4300 0 +0.13(+42.15%)
Jun 23, 2021 0.2290 0.3025 0.2290 0.3025 1,351 +0.00(+1.17%)
Jun 22, 2021 0.2990 0.2990 0.2700 0.2990 10,194 +0.00(+0.98%)
Jun 21, 2021 0.2845 0.2990 0.2700 0.2961 8,397 -0.00(-0.97%)
Jun 18, 2021 0.2900 0.2990 0.2745 0.2990 9,940 +0.01(+3.10%)
Jun 17, 2021 0.2900 0.2900 0.2900 0.2900 5,000 +0.04(+16.00%)
Jun 16, 2021 0.2749 0.2750 0.2000 0.2500 31,864 -0.02(-7.41%)
Jun 15, 2021 0.2200 0.2745 0.2200 0.2700 16,444 +0.00(+1.12%)
Jun 14, 2021 0.2579 0.2670 0.2579 0.2670 525 -0.00(-0.19%)
Jun 11, 2021 0.2200 0.2675 0.2200 0.2675 2,500 -0.00(-0.15%)
Jun 10, 2021 0.2200 0.2679 0.2055 0.2679 20,796 +0.00(+0.90%)
Jun 09, 2021 0.3064 0.5000 0.2020 0.2655 177,878 -0.04(-13.52%)
Jun 08, 2021 0.2364 0.3070 0.2364 0.3070 2,299 +0.00(+0.00%)
Jun 07, 2021 0.3080 0.3080 0.2346 0.3070 7,350 +0.15(+96.79%)
Jun 04, 2021 0.3010 0.3110 0.1560 0.1560 10,710 -0.19(-55.40%)
Jun 03, 2021 0.3498 0.3498 0.3498 0.3498 341 +0.11(+45.75%)
Jun 02, 2021 0.2500 0.2500 0.2400 0.2400 4,460 +0.02(+9.09%)
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.