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, 2017 1.880 1.880 1.800 1.850 319,513 -0.03(-1.60%)
May 30, 2017 1.910 1.910 1.830 1.880 283,754 -0.02(-1.05%)
May 29, 2017 1.890 1.940 1.890 1.900 87,937 +0.00(+0.00%)
May 26, 2017 1.840 1.940 1.840 1.900 259,890 +0.08(+4.40%)
May 25, 2017 1.790 1.830 1.750 1.820 238,598 +0.04(+2.25%)
May 24, 2017 1.840 1.840 1.750 1.780 399,247 -0.05(-2.73%)
May 23, 2017 1.960 1.970 1.820 1.830 476,246 -0.14(-7.11%)
May 19, 2017 1.950 2.000 1.920 1.970 698,052 +0.03(+1.55%)
May 18, 2017 1.950 2.000 1.920 1.940 299,968 -0.03(-1.52%)
May 17, 2017 1.940 1.990 1.940 1.970 397,971 +0.05(+2.60%)
May 16, 2017 1.920 1.940 1.900 1.920 251,057 +0.00(+0.00%)
May 15, 2017 1.850 1.930 1.850 1.920 555,420 +0.08(+4.35%)
May 12, 2017 1.870 1.920 1.810 1.840 337,405 +0.00(+0.00%)
May 11, 2017 1.780 1.850 1.760 1.840 579,315 +0.12(+6.98%)
May 10, 2017 1.680 1.740 1.680 1.720 418,640 +0.08(+4.88%)
May 09, 2017 1.630 1.680 1.580 1.640 241,430 +0.03(+1.86%)
May 08, 2017 1.620 1.650 1.590 1.610 161,964 +0.01(+0.63%)
May 05, 2017 1.560 1.620 1.550 1.600 122,549 +0.01(+0.63%)
May 04, 2017 1.610 1.630 1.550 1.590 507,424 -0.06(-3.64%)
May 03, 2017 1.680 1.700 1.640 1.650 242,837 -0.04(-2.37%)
May 02, 2017 1.670 1.710 1.670 1.690 330,328 +0.00(+0.00%)
May 01, 2017 1.720 1.730 1.680 1.690 229,555 -0.03(-1.74%)
Apr 28, 2017 1.700 1.750 1.680 1.720 230,291 +0.04(+2.38%)
Apr 27, 2017 1.690 1.700 1.640 1.680 314,452 -0.01(-0.59%)
Apr 26, 2017 1.640 1.700 1.610 1.690 313,943 +0.02(+1.20%)
Apr 25, 2017 1.700 1.710 1.640 1.670 542,128 -0.08(-4.57%)
Apr 24, 2017 1.700 1.760 1.660 1.750 397,097 +0.02(+1.16%)
Apr 21, 2017 1.720 1.740 1.700 1.730 278,746 +0.01(+0.58%)
Apr 20, 2017 1.700 1.760 1.700 1.720 253,600 +0.00(+0.00%)
Apr 19, 2017 1.740 1.750 1.700 1.720 257,918 -0.03(-1.71%)
Apr 18, 2017 1.750 1.770 1.720 1.750 197,116 +0.02(+1.16%)
Apr 17, 2017 1.740 1.790 1.730 1.730 362,584 -0.03(-1.70%)
Apr 13, 2017 1.700 1.760 1.650 1.760 424,282 +0.07(+4.14%)
Apr 12, 2017 1.700 1.750 1.680 1.690 348,823 -0.03(-1.74%)
Apr 11, 2017 1.720 1.750 1.690 1.720 336,025 +0.03(+1.78%)
Apr 10, 2017 1.690 1.700 1.650 1.690 261,473 -0.02(-1.17%)
Apr 07, 2017 1.730 1.760 1.660 1.710 978,921 +0.00(+0.00%)
Apr 06, 2017 1.560 1.770 1.510 1.710 1,038,688 +0.17(+11.04%)
Apr 05, 2017 1.560 1.560 1.510 1.540 350,523 -0.04(-2.53%)
Apr 04, 2017 1.570 1.590 1.560 1.580 132,375 +0.03(+1.94%)
Apr 03, 2017 1.510 1.575 1.510 1.550 286,514 +0.01(+0.65%)
Mar 31, 2017 1.530 1.550 1.530 1.540 144,783 -0.01(-0.65%)
Mar 30, 2017 1.570 1.580 1.540 1.550 215,706 -0.04(-2.52%)
Mar 29, 2017 1.480 1.590 1.470 1.590 418,719 +0.11(+7.43%)
Mar 28, 2017 1.480 1.500 1.450 1.480 221,623 -0.01(-0.67%)
Mar 27, 2017 1.500 1.510 1.460 1.490 273,098 +0.01(+0.68%)
Mar 24, 2017 1.450 1.490 1.450 1.480 101,981 +0.01(+0.68%)
Mar 23, 2017 1.490 1.510 1.440 1.470 356,264 -0.03(-2.00%)
Mar 22, 2017 1.510 1.550 1.480 1.500 464,602 -0.02(-1.32%)
Mar 21, 2017 1.350 1.520 1.350 1.520 1,011,876 +0.16(+11.76%)
Mar 20, 2017 1.340 1.360 1.325 1.360 112,480 +0.05(+3.82%)
Mar 17, 2017 1.340 1.370 1.300 1.310 176,611 -0.03(-2.24%)
Mar 16, 2017 1.380 1.380 1.330 1.340 329,942 +0.01(+0.75%)
Mar 15, 2017 1.280 1.340 1.250 1.330 236,676 +0.07(+5.56%)
Mar 14, 2017 1.290 1.340 1.250 1.260 174,311 -0.05(-3.82%)
Mar 13, 2017 1.320 1.350 1.290 1.310 172,168 +0.01(+0.77%)
Mar 10, 2017 1.250 1.300 1.230 1.300 187,232 +0.05(+4.00%)
Mar 09, 2017 1.250 1.270 1.240 1.250 203,375 +0.00(+0.00%)
Mar 08, 2017 1.260 1.270 1.240 1.250 137,861 -0.03(-2.34%)
Mar 07, 2017 1.300 1.300 1.240 1.280 326,682 -0.02(-1.54%)
Mar 06, 2017 1.430 1.430 1.300 1.300 408,801 -0.02(-1.52%)
Mar 03, 2017 1.330 1.370 1.300 1.320 498,008 -0.02(-1.49%)
Mar 02, 2017 1.380 1.400 1.330 1.340 500,088 -0.06(-4.29%)
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.