Sapporo Holdings Ltd Historical Data - SBW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Sapporo Holdings Ltd (SBW)
Sapporo Holdings Ltd (SBW) Historical

Sapporo Holdings Ltd (SBW)

51.50

0.50

(0.98%)

Closed December 28 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.90476190476	52.5	52.5	51	92	51.69672131	DE
4	-5.5	-9.64912280702	57	58.5	51	64	55.64007782	DE
12	3.5	7.29166666667	48	58.5	43.8	57	50.75752	DE
26	19.3	59.9378881988	32.2	58.5	32.2	98	41.62600619	DE
52	11.700001	29.3969881758	39.799999	58.5	29.8	178	39.15056434	DE
156	21.9	73.9864864865	29.6	58.5	29.4	183	38.26002962	DE
260	21.9	73.9864864865	29.6	58.5	29.4	183	38.26002962	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	51	0	0.00	51	51	51	0
1734989220	51	-1.5	-2.86	51.5	51.5	51	98
1734730020	52.5	-3	-5.41	52.5	52.5	52.5	85
1734643620	55.5	0	0.00	55.5	55.5	55.5	0
1734557220	55.5	0	0.00	55.5	55.5	55.5	0
1734470820	55.5	0	0.00	55.5	55.5	55.5	0
1734384420	55.5	-3	-5.13	55.5	55.5	55.5	2
1734125220	58.5	0	0.00	58.5	58.5	58.5	0
1734038820	58.5	0	0.00	58.5	58.5	58.5	0
1733952420	58.5	1	1.74	58.5	58.5	58.5	34
1733866020	57.5	-1	-1.71	57.5	57.5	57.5	174
1733779620	58.5	1.5	2.63	57.5	58.5	57.5	91
1733520420	57	0	0.00	57	57	57	0
1733434020	57	0	0.00	57	57	57	0
1733347620	57	0	0.00	57	57	57	10
1733261220	57	3.5	6.54	57	57	57	20
1733174820	53.5	0	0.00	53.5	53.5	53.5	0
1732915620	53.5	0	0.00	53.5	53.5	53.5	0
1732829220	53.5	1.5	2.88	53.5	53.5	53.5	2
1732742820	52	0	0.00	52	52	52	0
1732656420	52	0	0.00	52	52	52	0
1732570020	52	0	0.00	52	52	52	0
1732310820	52	0.5	0.97	52	52	52	111
1732224420	51.5	0	0.00	51	51.5	51	45
1732138020	51.5	0	0.00	51.5	51.5	51.5	0
1732051620	51.5	3.7	7.74	51.5	51.5	51.5	54
1731965160	47.8	0	0.00	47.8	47.8	47.8	0
1731705960	47.8	3.2	7.17	48.8	48.8	47.8	2
1731619560	44.6	0	0.00	44.6	44.6	44.6	0
1731533160	44.6	0	0.00	44.6	44.6	44.6	0
1731446760	44.6	0	0.00	44.6	44.6	44.6	0
1731360360	44.6	0	0.00	44.6	44.6	44.6	0
1731101160	44.6	0	0.00	44.6	44.6	44.6	0
1731014760	44.6	0	0.00	44.6	44.6	44.6	0
1730928360	44.6	0	0.00	44.6	44.6	44.6	0
1730841960	44.6	0	0.00	44.6	44.6	44.6	0
1730755560	44.6	0	0.00	44.6	44.6	44.6	0
1730496360	44.6	0	0.00	44.6	44.6	44.6	0
1730409960	44.6	0	0.00	44.6	44.6	44.6	0
1730323560	44.6	0	0.00	44.6	44.6	44.6	0
1730237160	44.6	0	0.00	44.6	44.6	44.6	0
1730150760	44.6	0.4	0.90	44	44.6	43.8	12
1729887960	44.2	0	0.00	44.2	44.2	44.2	0
1729801560	44.2	0	0.00	44.2	44.2	44.2	0
1729715160	44.2	0	0.00	44.2	44.2	44.2	0
1729628760	44.2	-0.2	-0.45	44.2	44.2	44.2	2
1729542360	44.4	-1.6	-3.48	44.4	44.4	44.4	193
1729283160	46	0	0.00	46	46	46	0
1729196760	46	0	0.00	46	46	46	0
1729110360	46	0	0.00	46	46	46	0
1729023960	46	0.2	0.44	46	46	46	1
1728937620	45.8	-0.8	-1.72	45.8	45.8	45.8	112
1728678360	46.6	0	0.00	46.6	46.6	46.6	0
1728591960	46.6	0.2	0.43	46.6	46.6	46.6	150
1728505560	46.4	-0.2	-0.43	46.4	46.4	46.4	40
1728419160	46.6	-0.6	-1.27	46.6	46.6	46.6	10
1728332760	47.2	-1.4	-2.88	48	48	47.2	2
1728073620	48.6	0	0.00	48.6	48.6	48.6	0
1727987220	48.6	0	0.00	48.6	48.6	48.6	0
1727900820	48.6	0	0.00	48.6	48.6	48.6	0
1727814420	48.6	0.6	1.25	48.6	48.6	48.6	105
1727679600	48	0	0.00	48	48	48	0

Impresa Percassi

Jpmorgan Chase Financial...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions