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 29, 2020 1.820 1.960 1.800 1.950 6,025,286 +0.17(+9.55%)
May 28, 2020 1.800 1.830 1.750 1.780 762,529 -0.01(-0.56%)
May 27, 2020 1.770 1.800 1.690 1.790 1,294,898 +0.02(+1.13%)
May 26, 2020 1.880 1.880 1.730 1.770 1,062,492 -0.11(-5.85%)
May 25, 2020 1.800 1.910 1.800 1.880 302,053 +0.07(+3.87%)
May 22, 2020 1.850 1.960 1.810 1.810 1,566,831 -0.02(-1.09%)
May 21, 2020 1.910 1.920 1.800 1.830 1,367,355 -0.09(-4.69%)
May 20, 2020 2.020 2.020 1.910 1.920 2,069,159 -0.11(-5.42%)
May 19, 2020 2.050 2.110 1.970 2.030 4,957,645 -0.21(-9.38%)
May 15, 2020 2.240 2.240 2.240 0 +0.02(+0.90%)
May 14, 2020 2.180 2.270 2.170 2.220 699,479 +0.00(+0.00%)
May 13, 2020 2.160 2.250 2.150 2.220 781,219 +0.08(+3.74%)
May 12, 2020 2.070 2.220 2.070 2.140 816,656 +0.07(+3.38%)
May 11, 2020 2.080 2.120 2.030 2.070 608,709 -0.01(-0.48%)
May 08, 2020 2.120 2.230 2.050 2.080 772,903 -0.09(-4.15%)
May 07, 2020 2.130 2.190 2.070 2.170 995,771 +0.04(+1.88%)
May 06, 2020 2.130 2.150 2.110 2.130 515,691 -0.02(-0.93%)
May 05, 2020 2.130 2.150 2.070 2.150 757,665 +0.00(+0.00%)
May 04, 2020 1.960 2.170 1.960 2.150 1,330,610 +0.15(+7.50%)
May 01, 2020 1.930 2.050 1.900 2.000 1,337,162 +0.04(+2.04%)
Apr 30, 2020 1.980 2.050 1.920 1.960 1,750,054 -0.03(-1.51%)
Apr 29, 2020 2.000 2.020 1.940 1.990 1,204,719 +0.01(+0.51%)
Apr 28, 2020 2.040 2.110 1.960 1.980 2,708,991 -0.03(-1.49%)
Apr 27, 2020 1.830 2.030 1.790 2.010 1,964,156 +0.18(+9.84%)
Apr 24, 2020 1.750 1.830 1.740 1.830 693,543 +0.09(+5.17%)
Apr 23, 2020 1.730 1.780 1.690 1.740 788,268 +0.01(+0.58%)
Apr 22, 2020 1.670 1.730 1.600 1.730 543,147 +0.10(+6.13%)
Apr 21, 2020 1.560 1.660 1.530 1.630 608,404 -0.04(-2.40%)
Apr 20, 2020 1.620 1.710 1.620 1.670 416,977 -0.01(-0.60%)
Apr 17, 2020 1.620 1.690 1.610 1.680 392,890 -0.02(-1.18%)
Apr 16, 2020 1.700 1.720 1.640 1.700 347,321 +0.04(+2.41%)
Apr 15, 2020 1.620 1.710 1.580 1.660 527,251 +0.00(+0.00%)
Apr 14, 2020 1.600 1.770 1.600 1.660 1,559,638 +0.11(+7.10%)
Apr 13, 2020 1.320 1.550 1.290 1.550 746,397 +0.20(+14.81%)
Apr 09, 2020 1.350 1.350 1.350 0 +0.14(+11.57%)
Apr 08, 2020 1.190 1.220 1.180 1.210 90,655 +0.01(+0.83%)
Apr 07, 2020 1.230 1.250 1.170 1.200 363,686 -0.02(-1.64%)
Apr 06, 2020 1.250 1.250 1.200 1.220 560,583 +0.01(+0.83%)
Apr 03, 2020 1.200 1.230 1.190 1.210 207,754 -0.02(-1.63%)
Apr 02, 2020 1.180 1.250 1.180 1.230 383,930 +0.06(+5.13%)
Apr 01, 2020 1.170 1.170 1.150 1.170 316,498 +0.00(+0.00%)
Mar 31, 2020 1.150 1.240 1.140 1.170 435,110 +0.02(+1.74%)
Mar 30, 2020 1.160 1.160 1.150 1.150 318,919 -0.01(-0.86%)
Mar 27, 2020 1.200 1.220 1.120 1.160 490,990 -0.07(-5.69%)
Mar 26, 2020 1.250 1.260 1.150 1.230 688,645 +0.03(+2.50%)
Mar 25, 2020 1.220 1.240 1.140 1.200 616,985 -0.01(-0.83%)
Mar 24, 2020 1.210 1.230 1.130 1.210 974,129 +0.11(+10.00%)
Mar 23, 2020 1.080 1.130 0.9700 1.100 571,939 +0.06(+5.77%)
Mar 20, 2020 1.120 1.150 1.000 1.040 500,262 -0.04(-3.70%)
Mar 19, 2020 0.9300 1.170 0.9000 1.080 714,675 +0.11(+11.34%)
Mar 18, 2020 0.9600 1.030 0.8800 0.9700 563,800 -0.02(-2.02%)
Mar 17, 2020 0.8600 1.100 0.8600 0.9900 957,794 +0.14(+16.47%)
Mar 16, 2020 0.7100 1.010 0.7100 0.8500 1,222,063 -0.15(-15.00%)
Mar 13, 2020 1.070 1.090 0.8700 1.000 1,343,470 +0.01(+1.01%)
Mar 12, 2020 1.150 1.180 0.9700 0.9900 1,195,150 -0.25(-20.16%)
Mar 11, 2020 1.430 1.450 1.230 1.240 497,602 -0.16(-11.43%)
Mar 10, 2020 1.480 1.540 1.290 1.400 395,839 -0.04(-2.78%)
Mar 09, 2020 1.350 1.480 1.350 1.440 702,452 -0.02(-1.37%)
Mar 06, 2020 1.570 1.580 1.440 1.460 279,203 -0.10(-6.41%)
Mar 05, 2020 1.550 1.630 1.540 1.560 226,282 +0.02(+1.30%)
Mar 04, 2020 1.610 1.640 1.520 1.540 350,974 -0.01(-0.65%)
Mar 03, 2020 1.370 1.610 1.370 1.550 950,364 +0.19(+13.97%)
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.