Sg Blocks Inc (NQ: SGBX )

4.100 USD -0.320 (-7.24%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.800 9.740 3.260 9.300 21,373,314 +7.24(+351.46%)
Mar 30, 2020 2.100 2.160 1.900 2.060 50,784 +0.03(+1.48%)
Mar 27, 2020 1.960 2.300 1.812 2.030 94,700 +0.09(+4.64%)
Mar 26, 2020 1.900 2.100 1.779 1.940 89,111 +0.04(+2.11%)
Mar 25, 2020 1.950 2.110 1.760 1.900 74,248 +0.00(+0.00%)
Mar 24, 2020 1.950 2.000 1.800 1.900 49,064 +0.07(+3.83%)
Mar 23, 2020 2.100 2.100 1.750 1.830 60,882 -0.19(-9.41%)
Mar 20, 2020 1.680 2.120 1.610 2.020 178,500 +0.32(+18.82%)
Mar 19, 2020 2.250 2.290 1.600 1.700 154,864 -0.37(-17.87%)
Mar 18, 2020 1.600 2.700 1.410 2.070 408,072 +0.46(+28.57%)
Mar 17, 2020 1.550 1.650 1.510 1.610 14,705 +0.09(+5.98%)
Mar 16, 2020 1.160 1.800 1.160 1.519 88,639 +0.13(+9.29%)
Mar 13, 2020 1.410 1.490 1.280 1.390 88,900 +0.03(+2.21%)
Mar 12, 2020 1.600 1.640 1.320 1.360 110,326 -0.27(-16.56%)
Mar 11, 2020 1.720 1.740 1.580 1.630 50,303 -0.07(-4.12%)
Mar 10, 2020 1.770 1.920 1.700 1.700 50,536 -0.03(-1.73%)
Mar 09, 2020 1.940 1.960 1.580 1.730 101,523 -0.39(-18.40%)
Mar 06, 2020 2.170 2.187 2.000 2.120 121,200 -0.06(-2.75%)
Mar 05, 2020 2.150 2.300 2.120 2.180 100,149 -0.17(-7.23%)
Mar 04, 2020 2.300 2.470 2.080 2.350 405,264 +0.25(+11.90%)
Mar 03, 2020 1.930 2.180 1.880 2.100 178,645 +0.11(+5.53%)
Mar 02, 2020 1.890 2.380 1.810 1.990 162,775 +0.11(+5.85%)
Feb 28, 2020 2.100 2.140 1.590 1.880 238,200 -0.25(-11.74%)
Feb 27, 2020 2.290 2.350 2.110 2.130 148,603 -0.19(-8.19%)
Feb 26, 2020 2.350 2.540 2.020 2.320 506,504 -0.08(-3.33%)
Feb 25, 2020 2.450 2.490 2.300 2.400 201,606 -0.10(-4.00%)
Feb 24, 2020 2.420 2.640 2.300 2.500 147,639 +0.02(+0.81%)
Feb 21, 2020 2.570 2.638 2.445 2.480 192,700 -0.10(-3.88%)
Feb 20, 2020 2.500 3.060 2.450 2.580 785,661 +0.05(+1.98%)
Feb 19, 2020 2.690 2.690 2.500 2.530 344,306 -0.03(-1.17%)
Feb 18, 2020 2.850 2.850 2.500 2.560 239,573 -0.39(-13.22%)
Feb 14, 2020 3.100 3.230 2.850 2.950 415,500 -0.06(-1.99%)
Feb 13, 2020 3.040 3.230 2.710 3.010 406,711 -0.09(-2.90%)
Feb 12, 2020 3.400 3.680 3.020 3.100 615,960 -0.31(-9.09%)
Feb 11, 2020 3.230 3.630 3.000 3.410 1,149,833 +0.17(+5.25%)
Feb 10, 2020 3.010 3.300 2.900 3.240 626,022 +0.28(+9.46%)
Feb 07, 2020 2.950 3.290 2.770 2.960 609,700 +0.25(+9.23%)
Feb 06, 2020 2.910 3.820 2.420 2.710 1,157,789 -0.15(-5.24%)
Feb 05, 2020 3.000 3.000 2.610 2.860 369,886 -0.43(-13.07%)
Feb 04, 2020 3.400 3.500 3.050 3.290 140,629 -0.31(-8.61%)
Feb 03, 2020 3.200 3.800 3.000 3.600 369,368 +0.48(+15.38%)
Jan 31, 2020 3.400 3.400 3.000 3.120 53,095 -0.08(-2.50%)
Jan 30, 2020 3.160 3.400 3.094 3.200 65,468 +0.14(+4.58%)
Jan 29, 2020 3.158 3.198 3.030 3.060 52,620 -0.14(-4.38%)
Jan 28, 2020 3.200 3.400 3.200 3.200 32,116 -0.02(-0.62%)
Jan 27, 2020 3.400 3.400 3.000 3.220 47,171 -0.18(-5.29%)
Jan 24, 2020 3.640 3.700 2.900 3.400 94,015 -0.24(-6.59%)
Jan 23, 2020 3.864 3.864 3.600 3.640 56,813 +0.00(+0.00%)
Jan 22, 2020 3.594 3.898 3.398 3.640 170,606 +0.12(+3.41%)
Jan 21, 2020 3.600 3.600 3.404 3.520 95,445 -0.13(-3.56%)
Jan 17, 2020 3.780 3.800 3.520 3.650 135,145 -0.15(-3.95%)
Jan 16, 2020 3.800 4.000 3.600 3.800 142,261 +0.00(+0.00%)
Jan 15, 2020 3.600 4.200 3.600 3.800 231,847 +0.20(+5.56%)
Jan 14, 2020 3.658 3.980 3.500 3.600 148,129 -0.20(-5.26%)
Jan 13, 2020 4.000 4.000 3.300 3.800 278,036 -0.25(-6.27%)
Jan 10, 2020 4.200 4.400 4.000 4.054 117,670 -0.24(-5.63%)
Jan 09, 2020 4.000 4.658 3.800 4.296 305,558 +0.14(+3.27%)
Jan 08, 2020 4.140 4.300 3.660 4.160 248,980 -0.44(-9.57%)
Jan 07, 2020 4.680 5.040 4.010 4.600 331,188 -0.60(-11.54%)
Jan 06, 2020 4.400 5.600 4.000 5.200 712,691 +1.31(+33.68%)
Jan 03, 2020 4.100 4.376 3.700 3.890 362,510 -0.11(-2.75%)
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.