Sg Blocks Inc (NQ: SGBX )

3.270 USD +0.030 (+0.93%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 3.700 3.760 3.180 3.240 972,149 -0.53(-14.06%)
Apr 16, 2021 3.930 4.110 3.600 3.770 1,252,500 -0.77(-16.96%)
Apr 15, 2021 4.350 4.560 4.160 4.540 860,836 +0.27(+6.32%)
Apr 14, 2021 4.250 4.440 4.130 4.270 493,331 +0.06(+1.43%)
Apr 13, 2021 3.980 4.330 3.860 4.210 340,891 +0.24(+6.05%)
Apr 12, 2021 4.100 4.140 3.920 3.970 310,698 -0.13(-3.17%)
Apr 09, 2021 4.450 4.585 4.080 4.100 737,600 -0.32(-7.24%)
Apr 08, 2021 4.310 4.460 4.270 4.420 200,291 +0.19(+4.49%)
Apr 07, 2021 4.580 4.670 4.220 4.230 488,281 -0.50(-10.57%)
Apr 06, 2021 4.330 5.740 4.300 4.730 6,225,587 +0.22(+4.88%)
Apr 05, 2021 4.980 5.100 4.430 4.510 359,054 -0.35(-7.20%)
Apr 01, 2021 4.790 4.925 4.579 4.860 438,400 +0.20(+4.29%)
Mar 31, 2021 4.200 4.740 4.100 4.660 1,610,540 +0.58(+14.22%)
Mar 30, 2021 3.970 4.110 3.920 4.080 210,498 +0.14(+3.55%)
Mar 29, 2021 4.140 4.280 3.940 3.940 290,852 -0.25(-5.97%)
Mar 26, 2021 4.280 4.439 4.170 4.190 231,200 +0.03(+0.72%)
Mar 25, 2021 4.400 4.490 3.950 4.160 601,449 -0.32(-7.14%)
Mar 24, 2021 5.020 5.190 4.380 4.480 375,249 -0.38(-7.82%)
Mar 23, 2021 5.100 5.200 4.810 4.860 401,006 -0.22(-4.33%)
Mar 22, 2021 5.430 5.450 5.070 5.080 268,423 -0.21(-3.97%)
Mar 19, 2021 5.320 5.503 5.210 5.290 163,200 -0.02(-0.38%)
Mar 18, 2021 5.690 5.800 5.310 5.310 237,824 -0.35(-6.18%)
Mar 17, 2021 5.330 5.860 5.260 5.660 458,860 +0.28(+5.20%)
Mar 16, 2021 5.770 5.770 5.240 5.380 364,577 -0.35(-6.11%)
Mar 15, 2021 5.750 5.940 5.520 5.730 391,899 -0.09(-1.55%)
Mar 12, 2021 5.310 5.900 5.107 5.820 367,200 +0.32(+5.82%)
Mar 11, 2021 5.180 5.500 5.110 5.500 230,217 +0.30(+5.81%)
Mar 10, 2021 5.170 5.240 4.840 5.198 220,417 +0.21(+4.17%)
Mar 09, 2021 4.700 5.070 4.670 4.990 905,830 +0.36(+7.78%)
Mar 08, 2021 4.760 4.990 4.560 4.630 291,822 -0.01(-0.22%)
Mar 05, 2021 4.950 4.950 4.150 4.640 450,400 -0.29(-5.88%)
Mar 04, 2021 4.970 5.140 4.320 4.930 899,548 -0.13(-2.57%)
Mar 03, 2021 5.450 5.540 5.010 5.060 442,848 -0.46(-8.33%)
Mar 02, 2021 5.430 5.650 5.320 5.520 337,804 +0.28(+5.34%)
Mar 01, 2021 5.400 5.480 5.130 5.240 221,450 +0.16(+3.15%)
Feb 26, 2021 5.260 5.365 5.010 5.080 283,500 +0.07(+1.40%)
Feb 25, 2021 5.700 5.770 5.000 5.010 745,284 -0.62(-11.01%)
Feb 24, 2021 5.510 5.790 5.370 5.630 566,816 +0.56(+11.05%)
Feb 23, 2021 5.030 5.400 4.690 5.070 922,914 -0.86(-14.50%)
Feb 22, 2021 6.190 6.290 5.880 5.930 448,300 -0.29(-4.66%)
Feb 19, 2021 6.210 6.490 6.070 6.220 845,800 +0.10(+1.63%)
Feb 18, 2021 6.220 6.470 6.020 6.120 744,899 -0.10(-1.61%)
Feb 17, 2021 6.530 6.640 6.110 6.220 544,153 -0.46(-6.89%)
Feb 16, 2021 6.810 6.900 6.370 6.680 685,077 +0.07(+1.06%)
Feb 12, 2021 6.770 6.895 6.500 6.610 498,500 -0.24(-3.50%)
Feb 11, 2021 7.120 7.140 6.440 6.850 444,363 -0.19(-2.70%)
Feb 10, 2021 7.560 7.580 6.820 7.040 620,805 -0.12(-1.68%)
Feb 09, 2021 7.040 7.600 6.820 7.160 984,019 +0.04(+0.56%)
Feb 08, 2021 6.820 7.150 6.600 7.120 1,537,211 +0.78(+12.30%)
Feb 05, 2021 6.560 6.580 6.000 6.340 615,900 -0.22(-3.35%)
Feb 04, 2021 6.530 6.742 6.505 6.560 302,745 +0.09(+1.39%)
Feb 03, 2021 6.120 6.800 6.110 6.470 883,427 +0.42(+6.94%)
Feb 02, 2021 6.200 6.230 5.960 6.050 441,110 +0.09(+1.51%)
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.