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, 2016 1.450 1.490 1.410 1.430 656,577 +0.02(+1.42%)
May 30, 2016 1.380 1.430 1.380 1.410 233,665 -0.02(-1.40%)
May 27, 2016 1.450 1.470 1.360 1.430 1,528,502 -0.04(-2.72%)
May 26, 2016 1.520 1.530 1.460 1.470 739,576 -0.03(-2.00%)
May 25, 2016 1.500 1.510 1.360 1.500 1,978,488 -0.01(-0.66%)
May 24, 2016 1.580 1.600 1.510 1.510 1,026,384 -0.13(-7.93%)
May 20, 2016 1.640 1.640 1.640 0 +0.00(+0.00%)
May 19, 2016 1.540 1.680 1.510 1.640 1,131,908 +0.03(+1.86%)
May 18, 2016 1.670 1.690 1.610 1.610 1,077,600 -0.08(-4.73%)
May 17, 2016 1.610 1.690 1.600 1.690 2,854,056 +0.08(+4.97%)
May 16, 2016 1.620 1.630 1.605 1.610 915,299 +0.02(+1.26%)
May 13, 2016 1.590 1.630 1.580 1.590 628,328 +0.00(+0.00%)
May 12, 2016 1.620 1.630 1.580 1.590 924,881 +0.00(+0.00%)
May 11, 2016 1.610 1.610 1.560 1.590 723,613 +0.02(+1.27%)
May 10, 2016 1.560 1.590 1.530 1.570 623,316 +0.00(+0.00%)
May 09, 2016 1.550 1.570 1.520 1.570 632,470 -0.04(-2.48%)
May 06, 2016 1.620 1.630 1.580 1.610 880,336 +0.05(+3.21%)
May 05, 2016 1.590 1.600 1.550 1.560 618,121 -0.01(-0.64%)
May 04, 2016 1.600 1.610 1.490 1.570 1,265,806 -0.04(-2.48%)
May 03, 2016 1.600 1.650 1.580 1.610 2,590,170 -0.18(-10.06%)
May 02, 2016 1.870 1.870 1.750 1.790 2,171,885 -0.02(-1.10%)
Apr 29, 2016 1.700 1.820 1.700 1.810 1,057,887 +0.16(+9.70%)
Apr 28, 2016 1.650 1.700 1.640 1.650 1,047,558 +0.02(+1.23%)
Apr 27, 2016 1.650 1.680 1.580 1.630 3,165,807 +0.00(+0.00%)
Apr 26, 2016 1.570 1.640 1.540 1.630 1,770,013 +0.06(+3.82%)
Apr 25, 2016 1.590 1.610 1.530 1.570 1,455,044 -0.03(-1.88%)
Apr 22, 2016 1.630 1.650 1.500 1.600 1,506,839 +0.00(+0.00%)
Apr 21, 2016 1.650 1.660 1.530 1.600 1,942,570 +0.13(+8.84%)
Apr 20, 2016 1.460 1.640 1.440 1.470 2,732,653 +0.02(+1.38%)
Apr 19, 2016 1.390 1.450 1.300 1.450 4,025,530 +0.17(+13.28%)
Apr 18, 2016 1.080 1.470 1.080 1.280 8,691,249 +0.25(+24.27%)
Apr 15, 2016 0.9400 1.030 0.9400 1.030 757,780 +0.09(+9.57%)
Apr 14, 2016 0.9800 0.9800 0.9300 0.9400 464,674 -0.04(-4.08%)
Apr 13, 2016 1.010 1.010 0.9600 0.9800 537,996 -0.04(-3.92%)
Apr 12, 2016 1.030 1.030 0.9900 1.020 1,054,364 +0.02(+2.00%)
Apr 11, 2016 0.9800 1.020 0.9800 1.000 1,797,554 +0.05(+5.26%)
Apr 08, 2016 0.9200 0.9700 0.9200 0.9500 1,074,401 +0.04(+4.40%)
Apr 07, 2016 0.9300 0.9300 0.9100 0.9100 1,279,968 -0.01(-1.09%)
Apr 06, 2016 0.9200 0.9300 0.9100 0.9200 115,105 +0.00(+0.00%)
Apr 05, 2016 0.9500 0.9500 0.9200 0.9200 256,812 +0.00(+0.00%)
Apr 04, 2016 0.9100 0.9300 0.9000 0.9200 79,301 +0.00(+0.00%)
Apr 01, 2016 0.9000 0.9300 0.8800 0.9200 193,350 +0.00(+0.00%)
Mar 31, 2016 0.9400 0.9400 0.9000 0.9200 191,733 -0.01(-1.08%)
Mar 30, 2016 0.9200 0.9300 0.8400 0.9300 643,260 -0.01(-1.06%)
Mar 29, 2016 0.9100 0.9400 0.9100 0.9400 326,485 +0.02(+2.17%)
Mar 28, 2016 0.9300 0.9300 0.8900 0.9200 88,962 -0.01(-1.08%)
Mar 24, 2016 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Mar 23, 2016 0.9100 0.9400 0.8700 0.9200 382,282 -0.03(-3.16%)
Mar 22, 2016 1.000 1.000 0.9300 0.9500 677,362 -0.02(-2.06%)
Mar 21, 2016 0.9800 1.000 0.9600 0.9700 363,643 -0.05(-4.90%)
Mar 18, 2016 1.000 1.030 0.9700 1.020 358,201 +0.01(+0.99%)
Mar 17, 2016 1.010 1.040 0.9900 1.010 501,709 +0.02(+2.02%)
Mar 16, 2016 0.9300 1.000 0.9300 0.9900 416,181 +0.05(+5.32%)
Mar 15, 2016 0.9200 0.9400 0.9200 0.9400 471,809 +0.01(+1.08%)
Mar 14, 2016 0.9600 0.9600 0.9200 0.9300 396,240 -0.01(-1.06%)
Mar 11, 2016 0.9400 0.9500 0.9200 0.9400 410,152 +0.00(+0.00%)
Mar 10, 2016 0.9400 0.9400 0.9200 0.9400 948,608 +0.01(+1.08%)
Mar 09, 2016 0.9100 0.9300 0.8600 0.9300 1,160,062 +0.00(+0.00%)
Mar 08, 2016 1.060 1.060 0.9200 0.9300 3,428,093 -0.11(-10.58%)
Mar 07, 2016 0.9600 1.040 0.9600 1.040 1,251,631 +0.08(+8.33%)
Mar 04, 2016 0.9500 1.000 0.9300 0.9600 745,254 +0.03(+3.23%)
Mar 03, 2016 0.9100 0.9500 0.9000 0.9300 717,810 +0.03(+3.33%)
Mar 02, 2016 0.8800 0.9100 0.8700 0.9000 453,850 +0.02(+2.27%)
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.