Sg Blocks Inc (NQ: SGBX )

4.270 USD +0.060 (+1.43%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 92.13 92.13 92.13 0 +0.15(+0.17%)
Mar 28, 2018 91.00 92.00 90.00 91.98 683 +1.05(+1.15%)
Mar 27, 2018 89.20 91.00 89.20 90.93 466 +1.53(+1.71%)
Mar 26, 2018 91.00 96.00 86.42 89.40 1,786 -1.20(-1.32%)
Mar 23, 2018 86.00 93.79 86.00 90.60 3,484 +3.29(+3.77%)
Mar 22, 2018 88.22 89.60 87.31 87.31 193 -2.49(-2.78%)
Mar 21, 2018 88.48 90.00 81.52 89.80 2,328 +1.60(+1.81%)
Mar 20, 2018 91.00 91.98 88.20 88.20 1,348 +0.20(+0.23%)
Mar 19, 2018 94.40 94.40 88.00 88.00 1,933 -6.80(-7.17%)
Mar 16, 2018 91.60 95.98 89.20 94.80 5,722 +4.40(+4.87%)
Mar 15, 2018 86.60 92.00 86.60 90.40 2,372 +4.80(+5.61%)
Mar 14, 2018 88.20 89.00 85.20 85.60 1,006 -3.00(-3.39%)
Mar 13, 2018 88.80 89.80 88.00 88.60 869 -0.40(-0.45%)
Mar 12, 2018 90.00 90.00 87.00 89.00 1,401 -0.60(-0.67%)
Mar 09, 2018 89.40 90.00 88.36 89.60 254 +0.20(+0.22%)
Mar 08, 2018 91.00 91.50 89.40 89.40 715 -0.80(-0.89%)
Mar 07, 2018 86.40 93.80 86.40 90.20 1,456 +2.80(+3.20%)
Mar 06, 2018 82.80 89.00 82.00 87.40 4,417 +4.40(+5.30%)
Mar 05, 2018 78.86 83.80 76.00 83.00 8,208 +3.60(+4.54%)
Mar 02, 2018 81.60 81.80 76.40 79.40 10,431 +3.80(+5.02%)
Mar 01, 2018 80.80 87.00 75.00 75.60 13,400 -4.60(-5.74%)
Feb 28, 2018 88.00 88.00 79.70 80.20 4,613 -7.40(-8.45%)
Feb 27, 2018 86.60 88.00 85.37 87.60 1,540 +0.40(+0.46%)
Feb 26, 2018 87.60 88.00 85.20 87.20 740 +0.20(+0.23%)
Feb 23, 2018 84.20 87.00 84.00 87.00 1,119 +6.80(+8.48%)
Feb 22, 2018 87.40 87.40 78.00 80.20 14,387 -6.80(-7.82%)
Feb 21, 2018 95.00 95.20 86.20 87.00 5,880 -6.80(-7.25%)
Feb 20, 2018 97.40 98.00 92.00 93.80 3,316 -3.00(-3.10%)
Feb 16, 2018 96.80 96.80 96.80 0 +2.00(+2.11%)
Feb 15, 2018 99.00 101.38 93.12 94.80 1,862 -4.00(-4.05%)
Feb 14, 2018 103.32 103.40 98.00 98.80 3,037 -5.20(-5.00%)
Feb 13, 2018 107.80 96.31 104.00 656 -3.80(-3.53%)
Feb 12, 2018 108.60 108.60 90.00 107.80 186 +0.35(+0.33%)
Feb 09, 2018 96.99 110.00 96.99 107.45 1,841 +11.25(+11.69%)
Feb 08, 2018 100.00 105.80 96.20 96.20 1,099 -2.80(-2.83%)
Feb 07, 2018 89.80 99.00 87.02 99.00 748 +8.60(+9.51%)
Feb 06, 2018 89.00 93.20 88.40 90.40 148 +0.27(+0.30%)
Feb 05, 2018 92.20 92.20 88.96 90.13 206 -0.27(-0.30%)
Feb 02, 2018 87.20 92.62 82.80 90.40 2,958 +3.10(+3.55%)
Feb 01, 2018 90.40 91.06 87.00 87.30 2,322 -2.90(-3.22%)
Jan 31, 2018 92.00 92.00 90.00 90.20 986 -1.80(-1.96%)
Jan 30, 2018 93.80 93.80 92.00 770 -1.80(-1.92%)
Jan 29, 2018 97.20 97.50 90.18 93.80 2,118 -3.00(-3.10%)
Jan 26, 2018 93.00 96.80 92.00 96.80 2,223 +5.40(+5.91%)
Jan 25, 2018 94.80 96.67 91.20 91.40 1,712 -2.60(-2.77%)
Jan 24, 2018 103.61 104.39 90.60 94.00 16,198 -9.40(-9.09%)
Jan 23, 2018 105.60 105.60 103.40 103.40 78 -2.20(-2.08%)
Jan 22, 2018 107.00 107.00 105.60 105.60 265 +0.00(+0.00%)
Jan 19, 2018 105.60 107.18 105.60 105.60 337 -0.40(-0.38%)
Jan 18, 2018 107.55 109.00 105.40 106.00 926 -1.40(-1.30%)
Jan 17, 2018 108.20 108.80 107.40 107.40 304 +0.60(+0.56%)
Jan 16, 2018 109.00 109.00 106.00 106.80 487 -1.20(-1.11%)
Jan 12, 2018 108.00 108.00 108.00 0 +0.00(+0.00%)
Jan 11, 2018 110.60 111.00 108.00 108.00 394 -2.00(-1.82%)
Jan 10, 2018 110.60 112.00 109.60 110.00 912 -1.00(-0.90%)
Jan 09, 2018 118.02 118.02 91.00 111.00 21,419 -7.00(-5.93%)
Jan 08, 2018 121.80 121.80 118.00 118.00 950 -3.40(-2.80%)
Jan 05, 2018 123.00 123.00 116.00 121.40 1,065 -2.60(-2.10%)
Jan 04, 2018 124.00 124.00 117.28 124.00 1,858 +0.00(+0.00%)
Jan 03, 2018 118.86 124.00 118.20 124.00 552 +6.80(+5.80%)
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.