SGPS3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.60 | -0.02 | -3.23% | 0.62 | 0.62 | 0.58 | 415,300 |
May 20 2024 | 0.62 | 0.01 | 1.64% | 0.62 | 0.62 | 0.61 | 41,000 |
May 17 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.62 | 0.59 | 152,700 |
May 16 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.62 | 0.60 | 46,200 |
May 15 2024 | 0.62 | -0.02 | -3.13% | 0.64 | 0.64 | 0.59 | 378,000 |
May 14 2024 | 0.64 | -0.02 | -3.03% | 0.66 | 0.66 | 0.62 | 401,600 |
May 13 2024 | 0.66 | -0.05 | -7.04% | 0.70 | 0.71 | 0.64 | 659,000 |
May 10 2024 | 0.71 | 0.00 | 0.00% | 0.70 | 0.71 | 0.69 | 220,500 |
May 09 2024 | 0.71 | -0.02 | -2.74% | 0.72 | 0.74 | 0.71 | 267,500 |
May 08 2024 | 0.73 | -0.01 | -1.35% | 0.74 | 0.76 | 0.72 | 120,600 |
May 07 2024 | 0.74 | -0.01 | -1.33% | 0.75 | 0.75 | 0.72 | 324,800 |
May 06 2024 | 0.75 | -0.01 | -1.32% | 0.77 | 0.77 | 0.74 | 297,900 |
May 03 2024 | 0.76 | 0.00 | 0.00% | 0.77 | 0.78 | 0.75 | 531,100 |
May 02 2024 | 0.76 | -0.01 | -1.30% | 0.78 | 0.80 | 0.76 | 500,500 |
Apr 30 2024 | 0.77 | -0.03 | -3.75% | 0.81 | 0.81 | 0.77 | 122,200 |
Apr 29 2024 | 0.80 | 0.01 | 1.27% | 0.79 | 0.81 | 0.78 | 291,700 |
Apr 26 2024 | 0.79 | 0.00 | 0.00% | 0.78 | 0.81 | 0.77 | 301,900 |
Apr 25 2024 | 0.79 | -0.01 | -1.25% | 0.80 | 0.81 | 0.77 | 143,300 |
Apr 24 2024 | 0.80 | -0.01 | -1.23% | 0.81 | 0.83 | 0.78 | 178,400 |
Apr 23 2024 | 0.81 | 0.03 | 3.85% | 0.78 | 0.85 | 0.77 | 416,700 |
Apr 22 2024 | 0.78 | 0.03 | 4.00% | 0.75 | 0.79 | 0.75 | 344,600 |
Apr 19 2024 | 0.75 | 0.00 | 0.00% | 0.76 | 0.76 | 0.74 | 116,100 |
Apr 18 2024 | 0.75 | -0.01 | -1.32% | 0.75 | 0.76 | 0.75 | 60,600 |
Apr 17 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.78 | 0.75 | 137,900 |
Apr 16 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.77 | 0.75 | 134,500 |
Apr 15 2024 | 0.76 | -0.01 | -1.30% | 0.77 | 0.77 | 0.75 | 108,000 |
Apr 12 2024 | 0.77 | -0.01 | -1.28% | 0.78 | 0.80 | 0.75 | 405,500 |
Apr 11 2024 | 0.78 | -0.02 | -2.50% | 0.79 | 0.81 | 0.78 | 91,100 |
Apr 10 2024 | 0.80 | -0.01 | -1.23% | 0.81 | 0.81 | 0.79 | 79,300 |
Apr 09 2024 | 0.81 | -0.01 | -1.22% | 0.81 | 0.82 | 0.80 | 130,400 |
Apr 08 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.83 | 0.80 | 172,900 |
Apr 05 2024 | 0.82 | 0.00 | 0.00% | 0.83 | 0.84 | 0.81 | 278,400 |
Apr 04 2024 | 0.82 | -0.06 | -6.82% | 0.88 | 0.88 | 0.82 | 399,500 |
Apr 03 2024 | 0.88 | 0.08 | 10.00% | 0.86 | 0.93 | 0.85 | 1,801,800 |
Apr 02 2024 | 0.80 | -0.02 | -2.44% | 0.82 | 0.82 | 0.78 | 163,100 |
Apr 01 2024 | 0.82 | 0.01 | 1.23% | 0.81 | 0.84 | 0.79 | 273,400 |
Mar 28 2024 | 0.81 | 0.00 | 0.00% | 0.80 | 0.82 | 0.77 | 163,000 |
Mar 27 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.83 | 0.78 | 214,700 |
Mar 26 2024 | 0.81 | -0.02 | -2.41% | 0.84 | 0.84 | 0.80 | 317,700 |
Mar 25 2024 | 0.83 | -0.01 | -1.19% | 0.84 | 0.86 | 0.82 | 256,800 |
Mar 22 2024 | 0.84 | -0.03 | -3.45% | 0.87 | 0.88 | 0.82 | 201,800 |
Mar 21 2024 | 0.87 | 0.01 | 1.16% | 0.87 | 0.88 | 0.86 | 101,800 |
Mar 20 2024 | 0.86 | -0.01 | -1.15% | 0.87 | 0.88 | 0.85 | 135,700 |
Mar 19 2024 | 0.87 | -0.02 | -2.25% | 0.88 | 0.89 | 0.86 | 98,100 |
Mar 18 2024 | 0.89 | 0.01 | 1.14% | 0.89 | 0.89 | 0.87 | 69,300 |
Mar 15 2024 | 0.88 | -0.02 | -2.22% | 0.91 | 0.92 | 0.88 | 324,900 |
Mar 14 2024 | 0.90 | 0.03 | 3.45% | 0.87 | 0.92 | 0.87 | 235,800 |
Mar 13 2024 | 0.87 | 0.00 | 0.00% | 0.89 | 0.89 | 0.86 | 98,000 |
Mar 12 2024 | 0.87 | -0.01 | -1.14% | 0.89 | 0.90 | 0.87 | 178,700 |
Mar 11 2024 | 0.88 | 0.00 | 0.00% | 0.89 | 0.90 | 0.88 | 80,500 |
Mar 08 2024 | 0.88 | -0.03 | -3.30% | 0.90 | 0.91 | 0.88 | 196,800 |
Mar 07 2024 | 0.91 | 0.02 | 2.25% | 0.89 | 0.91 | 0.89 | 124,800 |
Mar 06 2024 | 0.89 | -0.01 | -1.11% | 0.91 | 0.91 | 0.89 | 262,900 |
Mar 05 2024 | 0.90 | -0.02 | -2.17% | 0.93 | 0.94 | 0.90 | 219,200 |
Mar 04 2024 | 0.92 | -0.04 | -4.17% | 0.96 | 0.96 | 0.92 | 301,400 |
Mar 01 2024 | 0.96 | -0.02 | -2.04% | 0.97 | 0.99 | 0.95 | 379,900 |
Feb 29 2024 | 0.98 | -0.01 | -1.01% | 1.00 | 1.00 | 0.97 | 261,600 |
Feb 28 2024 | 0.99 | -0.01 | -1.00% | 1.00 | 1.00 | 0.98 | 316,300 |
Feb 27 2024 | 1.00 | 0.02 | 2.04% | 0.99 | 1.00 | 0.98 | 227,000 |
Feb 26 2024 | 0.98 | -0.01 | -1.01% | 1.00 | 1.01 | 0.97 | 194,200 |
Feb 23 2024 | 0.99 | -0.02 | -1.98% | 1.00 | 1.04 | 0.99 | 477,000 |
Feb 22 2024 | 1.01 | 0.01 | 1.00% | 0.98 | 1.01 | 0.97 | 362,000 |