Sg Blocks Inc (NQ: SGBX )

3.100 USD +0.020 (+0.65%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 3.120 3.170 3.040 3.100 487,616 +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%)
Nov 02, 2020 2.430 2.490 2.430 2.480 298,958 +0.05(+2.06%)
Oct 30, 2020 2.470 2.470 2.350 2.430 337,900 +0.00(+0.00%)
Oct 29, 2020 2.400 2.500 2.390 2.430 242,043 +0.01(+0.41%)
Oct 28, 2020 2.410 2.500 2.360 2.420 446,987 -0.08(-3.20%)
Oct 27, 2020 2.700 2.700 2.410 2.500 496,655 -0.01(-0.40%)
Oct 26, 2020 2.410 2.580 2.340 2.510 740,311 +0.10(+4.15%)
Oct 23, 2020 2.420 2.450 2.310 2.410 381,400 -0.01(-0.41%)
Oct 22, 2020 2.240 2.480 2.230 2.420 693,414 +0.16(+7.08%)
Oct 21, 2020 2.390 2.500 2.240 2.260 1,366,850 -0.16(-6.61%)
Oct 20, 2020 2.840 2.840 2.410 2.420 5,145,343 -0.15(-5.84%)
Oct 19, 2020 2.770 2.840 2.460 2.570 3,013,489 -0.16(-5.86%)
Oct 16, 2020 3.630 3.830 2.610 2.730 61,429,500 +0.71(+35.15%)
Oct 15, 2020 1.980 2.080 1.960 2.020 223,625 -0.02(-0.98%)
Oct 14, 2020 1.980 2.140 1.940 2.040 636,539 +0.06(+3.03%)
Oct 13, 2020 2.010 2.050 1.950 1.980 132,903 -0.06(-2.94%)
Oct 12, 2020 2.090 2.100 1.960 2.040 190,093 -0.02(-0.97%)
Oct 09, 2020 2.120 2.190 2.050 2.060 246,900 -0.12(-5.50%)
Oct 08, 2020 2.140 2.220 2.050 2.180 506,002 +0.04(+1.87%)
Oct 07, 2020 1.880 2.150 1.880 2.140 1,006,737 +0.24(+12.63%)
Oct 06, 2020 1.870 2.140 1.870 1.900 1,290,529 +0.04(+2.15%)
Oct 05, 2020 1.950 1.990 1.860 1.860 384,415 -0.04(-2.11%)
Oct 02, 2020 1.900 2.000 1.880 1.900 361,400 -0.11(-5.47%)
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.