SGS Ltd (PK) Historical Data - SGSOF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
SGS Ltd (PK) (SGSOF)
SGS Ltd (PK) (SGSOF) Historical

SGS Ltd (PK) (SGSOF)

88.52

-1.88

(-2.08%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.88	-2.0796460177	90.4	90.4	88.52	175	90.4	CS
4	-1.06	-1.18329984372	89.58	90.4	88.52	100	90.30110553	CS
12	-2.18	-2.40352811466	90.7	97.41	88.52	297	94.21946606	CS
26	9.92	12.6208651399	78.6	97.41	78.6	321	86.13724517	CS
52	-1.3495	-1.50162179605	89.8695	97.41	78.6	335	87.74544724	CS
156	41.55999777	88.5008428374	46.96000223	97.41	29.18000043	170	79.84764957	CS
260	47.87999807	117.814950286	40.64000193	97.41	24.00000114	111	76.33793323	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	88.52	-1.88	-2.08	89.8	89.8	88.52	750
1713994140	90.4	0	0.00	90.4	90.4	90.4	0
1713907740	90.4	0	0.00	90.4	90.4	90.4	0
1713821340	90.4	0.82	0.92	90.4	90.4	90.4	175
1713561780	89.58	0	0.00	89.58	89.58	89.58	0
1713475380	89.58	0	0.00	89.58	89.58	89.58	0
1713388980	89.58	0	0.00	89.58	89.58	89.58	0
1713302580	89.58	0	0.00	89.58	89.58	89.58	0
1713216180	89.58	0	0.00	89.58	89.58	89.58	0
1712956980	89.58	0	0.00	89.58	89.58	89.58	0
1712870580	89.58	0	0.00	89.58	89.58	89.58	0
1712784180	89.58	0	0.00	89.58	89.58	89.58	0
1712697780	89.58	0	0.00	89.58	89.58	89.58	0
1712611380	89.58	0	0.00	89.58	89.58	89.58	0
1712352180	89.58	0	0.00	89.58	89.58	89.58	0
1712265780	89.58	0	0.00	89.58	89.58	89.58	0
1712179380	89.58	0	0.00	89.58	89.58	89.58	0
1712092980	89.58	-6.38	-6.65	89.58	89.58	89.58	24
1712006880	95.958	0	0.00	95.958	95.958	95.958	0
1711661280	95.958	0	0.00	95.958	95.958	95.958	0
1711574880	95.958	0	0.00	95.958	95.958	95.958	0
1711488480	95.958	0	0.00	95.958	95.958	95.958	0
1711402080	95.958	0	0.00	95.958	95.958	95.958	0
1711142880	95.958	0.5	0.53	95.958	95.958	95.958	1488
1711056540	95.455	0	0.00	95.455	95.455	95.455	0
1710970140	95.455	0	0.00	95.455	95.455	95.455	0
1710883740	95.455	-1.51	-1.55	95.455	95.455	95.455	50
1710800640	96.96	0	0.00	96.96	96.96	96.96	0
1710541440	96.96	0	0.00	96.96	96.96	96.96	0
1710455040	96.96	0	0.00	96.96	96.96	96.96	0
1710368640	96.96	0	0.00	96.96	96.96	96.96	0
1710282240	96.96	0	0.00	96.96	96.96	96.96	0
1710195840	96.96	0	0.00	96.96	96.96	96.96	0
1709936640	96.96	0.56	0.58	96.96	96.96	96.96	10
1709850420	96.4	0	0.00	96.4	96.4	96.4	0
1709764020	96.4	0	0.00	96.4	96.4	96.4	0
1709677620	96.4	2.83	3.02	96.4	96.4	96.4	400
1709591040	93.57	0	0.00	93.57	93.57	93.57	0
1709331840	93.57	0	0.00	93.57	93.57	93.57	0
1709245440	93.57	-3.84	-3.94	94.33	94.33	93.57	400
1709159100	97.41	6.08	6.66	93.07	97.41	93.07	3
1709072820	91.33	0	0.00	91.33	91.33	91.33	0
1708986420	91.33	0	0.00	91.33	91.33	91.33	0
1708727220	91.33	0	0.00	91.33	91.33	91.33	0
1708640820	91.33	0	0.00	91.33	91.33	91.33	0
1708554420	91.33	0	0.00	91.33	91.33	91.33	0
1708468020	91.33	0	0.00	91.33	91.33	91.33	0
1708122420	91.33	0	0.00	91.33	91.33	91.33	0
1708036020	91.33	0	0.00	91.33	91.33	91.33	0
1707949620	91.33	-0.61	-0.66	91.33	91.33	91.33	15
1707863340	91.94	0	0.00	91.94	91.94	91.94	0
1707776940	91.94	1.24	1.37	91.94	91.94	91.94	5
1707517740	90.7	0	0.00	90.7	90.7	90.7	0
1707431340	90.7	0	0.00	90.7	90.7	90.7	0
1707344940	90.7	0	0.00	90.7	90.7	90.7	0
1707258540	90.7	0	0.00	90.7	90.7	90.7	0
1707172140	90.7	0	0.00	90.7	90.7	90.7	0
1706912940	90.7	0	0.00	90.7	90.7	90.7	0
1706826540	90.7	0.09	0.10	90.7	90.7	90.7	700
1706740140	90.61	0	0.00	90.61	90.61	90.61	0
1706653740	90.61	0	0.00	90.61	90.61	90.61	0
1706567340	90.61	6.43	7.64	90.61	90.61	90.61	75
1706308020	84.18	0	0.00	84.18	84.18	84.18	0

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