Saint Jean Groupe Historical Data - SABE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Saint Jean Groupe (SABE)
Saint Jean Groupe (SABE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.952380952381	21	21.2	20.8	75	20.82949062	DE
4	3.1	17.1270718232	18.1	21.2	18.1	327	20.31913509	DE
12	1.6	8.16326530612	19.6	21.2	18.1	228	19.85338185	DE
26	-0.2	-0.934579439252	21.4	21.4	18	3387	19.2798107	DE
52	3.3	18.4357541899	17.9	22.4	17.8	1978	19.33032416	DE
156	-5.8	-21.4814814815	27	27	16.9	998	19.39303005	DE
260	0.2	0.952380952381	21	30.6	16.9	1296	20.09628284	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	21.2	0.4	1.92	21.2	21.2	21.2	2
1713544200	20.8	0	0.00	21.2	21.2	20.8	89
1713457800	20.8	-0.2	-0.95	20.8	20.8	20.8	231
1713371400	21	0	0.00	21	21	21	5
1713285000	21	0.2	0.96	21	21	21	46
1713198600	20.8	0	0.00	20.8	20.8	20.8	716
1712939400	20.8	0.2	0.97	20.8	20.8	20.8	500
1712853000	20.6	0.2	0.98	20.6	20.6	20.6	96
1712766600	20.4	0.2	0.99	20.4	20.4	20.4	1074
1712680200	20.2	-0.2	-0.98	20.2	20.2	20.2	934
1712593800	20.4	0	0.00	20.4	20.4	20.4	69
1712334600	20.4	0.6	3.03	20.4	20.4	20.4	13
1712248200	19.8	0	0.00	19.8	19.8	19.8	552
1712161800	19.8	0	0.00	19.8	19.8	19.8	1
1712075400	19.8	0.2	1.02	19.8	19.8	19.8	743
1711647000	19.6	0	0.00	19.6	19.6	19.6	0
1711560600	19.6	0	0.00	19.6	19.6	19.6	0
1711474200	19.6	1	5.38	18.1	19.6	18.1	155
1711387800	18.6	-1	-5.10	18.6	18.6	18.6	69
1711128600	19.6	0	0.00	19.6	19.6	19.6	0
1711042200	19.6	0	0.00	19.6	19.6	19.6	0
1710955800	19.6	0	0.00	19.6	19.6	19.6	0
1710869400	19.6	0	0.00	19.6	19.6	19.6	0
1710783000	19.6	1.1	5.95	18.6	19.6	18.6	143
1710523800	18.5	0.1	0.54	18.5	18.5	18.5	53
1710437400	18.4	-0.2	-1.08	18.4	18.4	18.4	103
1710351000	18.6	-0.2	-1.06	18.6	18.6	18.6	51
1710264600	18.8	-0.1	-0.53	18.9	18.9	18.8	260
1710178200	18.9	-0.1	-0.53	19	19	18.9	500
1709919000	19	0	0.00	19	19	19	6
1709832600	19	0	0.00	19	19	19	6
1709746200	19	0	0.00	19	19	19	109
1709659800	19	0	0.00	19	19	19	11
1709573400	19	-0.1	-0.52	19	19	19	197
1709314200	19.1	0	0.00	19.1	19.1	19.1	23
1709227800	19.1	-0.5	-2.55	19.1	19.1	19.1	35
1709141400	19.6	0	0.00	19.6	19.6	19.6	0
1709055000	19.6	0	0.00	19.6	19.6	19.6	0
1708968600	19.6	0	0.00	19.6	19.6	19.6	181
1708709400	19.6	0.6	3.16	19.6	19.6	19.6	189
1708623000	19	0	0.00	19	19	19	35
1708536600	19	0	0.00	19	19	19	42
1708450200	19	-0.5	-2.56	19	19	19	18
1708363800	19.5	0	0.00	19.5	19.5	19.5	11
1708104600	19.5	0	0.00	19.5	19.5	19.5	16
1708018200	19.5	-0.1	-0.51	19.5	19.5	19.5	100
1707931800	19.6	0.1	0.51	19.6	19.6	19.6	8
1707845400	19.5	0	0.00	19.1	19.5	19.1	81
1707759000	19.5	0	0.00	19.5	19.5	19.5	0
1707499800	19.5	0	0.00	19.5	19.5	19.5	0
1707413400	19.5	0	0.00	19.5	19.5	19.5	654
1707327000	19.5	0	0.00	19	19.5	19	101
1707240600	19.5	-0.1	-0.51	19.6	19.6	19.5	242
1707154200	19.6	0	0.00	19.6	19.6	19.6	13
1706895000	19.6	-0.1	-0.51	19.6	19.6	19.6	30
1706808600	19.7	0	0.00	19.7	19.7	19.7	0
1706722200	19.7	0	0.00	19.7	19.7	19.7	873
1706635800	19.7	-1.1	-5.29	19.6	19.7	19.6	1342
1706549400	20.8	0	0.00	20.8	20.8	20.8	3
1706290200	20.8	-0.2	-0.95	20.8	20.8	20.8	6
1706203800	21	0	0.00	21	21	21	0
1706117400	21	0.4	1.94	21	21	21	500
1706031000	20.6	0	0.00	20.6	20.6	20.6	0

Saint Jean Groupe

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions