Sg Blocks Inc (NQ: SGBX )

3.063 USD -0.077 (-2.44%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 3.100 3.140 2.940 3.140 230,604 +0.02(+0.64%)
May 10, 2021 3.290 3.350 3.085 3.120 347,766 -0.19(-5.74%)
May 07, 2021 3.170 3.870 3.125 3.310 2,240,351 +0.18(+5.75%)
May 06, 2021 3.340 3.360 3.050 3.130 245,659 -0.23(-6.85%)
May 05, 2021 3.450 3.650 3.320 3.360 213,122 -0.10(-2.89%)
May 04, 2021 3.430 3.540 3.350 3.460 160,329 -0.04(-1.14%)
May 03, 2021 3.690 3.710 3.460 3.500 151,163 -0.18(-4.89%)
Apr 30, 2021 3.710 3.800 3.620 3.680 252,300 -0.11(-2.90%)
Apr 29, 2021 3.930 3.940 3.680 3.790 197,508 -0.08(-2.07%)
Apr 28, 2021 3.700 3.990 3.640 3.870 190,303 +0.15(+4.03%)
Apr 27, 2021 3.700 3.880 3.630 3.720 264,001 +0.02(+0.54%)
Apr 26, 2021 3.380 3.720 3.330 3.700 315,114 +0.31(+9.14%)
Apr 23, 2021 3.210 3.450 3.200 3.390 308,300 +0.17(+5.28%)
Apr 22, 2021 3.330 3.510 3.170 3.220 1,525,500 -0.03(-0.92%)
Apr 21, 2021 3.030 3.250 2.970 3.250 597,976 +0.15(+4.84%)
Apr 20, 2021 3.220 3.720 3.000 3.100 3,155,403 -0.14(-4.32%)
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%)
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.