Sg Blocks Inc (NQ: SGBX )

3.421 USD +0.201 (+6.23%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.815 7.291 6.670 6.890 595,700 -0.01(-0.14%)
Jan 28, 2021 7.700 7.780 6.340 6.900 932,229 -0.86(-11.08%)
Jan 27, 2021 7.900 8.200 7.640 7.760 1,287,070 -0.42(-5.13%)
Jan 26, 2021 7.800 8.500 7.550 8.180 1,225,177 +0.34(+4.34%)
Jan 25, 2021 8.010 8.280 7.250 7.840 908,519 -0.46(-5.54%)
Jan 22, 2021 7.930 8.450 7.810 8.300 899,100 +0.44(+5.60%)
Jan 21, 2021 8.020 8.070 7.540 7.860 729,926 -0.20(-2.48%)
Jan 20, 2021 8.240 8.700 7.370 8.060 1,100,921 -0.36(-4.28%)
Jan 19, 2021 7.840 8.420 7.810 8.420 1,413,507 +0.77(+10.07%)
Jan 15, 2021 6.950 7.780 6.870 7.650 4,144,600 +0.78(+11.35%)
Jan 14, 2021 7.140 7.480 6.770 6.870 679,826 -0.33(-4.58%)
Jan 13, 2021 6.990 7.370 6.910 7.200 1,152,822 +0.34(+4.96%)
Jan 12, 2021 6.610 6.870 6.260 6.860 1,067,391 +0.25(+3.78%)
Jan 11, 2021 5.800 7.200 5.750 6.610 2,265,473 +0.88(+15.36%)
Jan 08, 2021 6.060 6.100 5.550 5.730 772,100 -0.23(-3.86%)
Jan 07, 2021 5.510 6.080 5.440 5.960 1,341,692 +0.34(+6.05%)
Jan 06, 2021 5.880 6.080 5.590 5.620 688,630 -0.17(-2.94%)
Jan 05, 2021 5.940 6.190 5.570 5.790 690,415 -0.26(-4.30%)
Jan 04, 2021 6.330 6.490 5.850 6.050 1,027,808 -0.05(-0.82%)
Dec 31, 2020 6.100 6.100 6.100 859,038 +0.40(+7.02%)
Dec 30, 2020 5.680 5.850 5.570 5.700 859,038 -0.19(-3.23%)
Dec 29, 2020 4.960 5.940 4.800 5.890 3,108,337 +1.04(+21.44%)
Dec 28, 2020 5.290 5.380 4.620 4.850 1,269,762 -0.30(-5.83%)
Dec 24, 2020 5.000 5.300 4.960 5.150 756,300 +0.27(+5.53%)
Dec 23, 2020 5.090 5.180 4.850 4.880 1,013,137 -0.15(-2.98%)
Dec 22, 2020 5.120 5.300 4.570 5.030 2,697,590 -0.07(-1.37%)
Dec 21, 2020 4.810 5.380 4.750 5.100 3,219,938 +0.55(+12.09%)
Dec 18, 2020 4.000 4.890 3.939 4.550 3,353,800 +0.53(+13.18%)
Dec 17, 2020 3.910 4.160 3.650 4.020 1,294,347 +0.06(+1.52%)
Dec 16, 2020 3.880 4.360 3.750 3.960 2,072,098 +0.10(+2.59%)
Dec 15, 2020 3.400 3.940 3.290 3.860 2,097,269 +0.50(+14.88%)
Dec 14, 2020 3.370 3.450 3.290 3.360 322,666 +0.06(+1.82%)
Dec 11, 2020 3.290 3.400 3.210 3.300 478,500 +0.01(+0.30%)
Dec 10, 2020 3.200 3.400 3.120 3.290 676,345 +0.01(+0.30%)
Dec 09, 2020 3.510 3.510 3.210 3.280 1,123,212 -0.24(-6.82%)
Dec 08, 2020 3.490 3.610 3.270 3.520 1,289,240 +0.07(+2.03%)
Dec 07, 2020 3.170 3.550 3.160 3.450 2,235,387 +0.35(+11.29%)
Dec 04, 2020 3.120 3.173 3.040 3.100 497,600 +0.02(+0.65%)
Dec 03, 2020 2.850 3.200 2.820 3.080 1,964,266 +0.22(+7.69%)
Dec 02, 2020 2.820 2.930 2.770 2.860 468,977 +0.02(+0.70%)
Dec 01, 2020 3.000 3.040 2.820 2.840 803,502 -0.23(-7.49%)
Nov 30, 2020 3.200 3.200 2.920 3.070 889,154 -0.03(-0.97%)
Nov 27, 2020 3.000 3.290 2.975 3.100 1,300,100 +0.14(+4.73%)
Nov 25, 2020 2.860 3.040 2.800 2.960 758,500 +0.06(+2.07%)
Nov 24, 2020 3.290 3.490 2.720 2.900 2,792,396 -0.48(-14.20%)
Nov 23, 2020 2.720 3.440 2.660 3.380 4,657,050 +0.63(+22.91%)
Nov 20, 2020 2.630 3.300 2.540 2.750 4,501,500 -0.10(-3.51%)
Nov 19, 2020 2.560 2.870 2.540 2.850 1,918,097 +0.23(+8.78%)
Nov 18, 2020 2.550 2.670 2.450 2.620 875,301 +0.06(+2.34%)
Nov 17, 2020 2.530 2.620 2.310 2.560 1,105,562 +0.10(+4.07%)
Nov 16, 2020 2.450 2.520 2.380 2.460 1,034,339 +0.08(+3.36%)
Nov 13, 2020 2.360 2.420 2.334 2.380 188,400 +0.03(+1.28%)
Nov 12, 2020 2.380 2.410 2.340 2.350 188,031 -0.04(-1.67%)
Nov 11, 2020 2.370 2.420 2.320 2.390 184,468 +0.00(+0.00%)
Nov 10, 2020 2.380 2.490 2.350 2.390 253,056 +0.01(+0.42%)
Nov 09, 2020 2.470 2.510 2.380 2.380 358,045 -0.15(-5.93%)
Nov 06, 2020 2.410 2.600 2.350 2.530 676,500 +0.10(+4.12%)
Nov 05, 2020 2.430 2.480 2.380 2.430 267,473 +0.00(+0.00%)
Nov 04, 2020 2.440 2.480 2.370 2.430 346,774 -0.05(-2.02%)
Nov 03, 2020 2.540 2.540 2.440 2.480 213,366 +0.00(+0.00%)
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.