Sg Blocks Inc (NQ: SGBX )

3.040 USD -0.060 (-1.94%)
Streaming Delayed Price Updated: 7:29 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 6.800 6.950 5.910 5.960 1,164,108 -0.93(-13.50%)
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%)
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.