Advertisement
Advertisement
U.S. Markets close in 1 hr 53 mins
Advertisement
Advertisement
Advertisement
Advertisement

SGOCO Group, Ltd. (SGOC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.20-0.02 (-0.32%)
As of 4:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20215.325.655.155.375.3760,284
Nov 24, 20214.945.724.905.585.58204,303
Nov 23, 20214.935.094.815.075.07143,879
Nov 22, 20215.015.105.015.055.05143,173
Nov 19, 20215.065.174.965.115.11138,714
Nov 18, 20215.095.254.895.185.18259,964
Nov 17, 20215.395.615.135.325.32238,227
Nov 16, 20215.786.335.345.445.44383,645
Nov 15, 20216.226.376.206.206.20129,186
Nov 12, 20216.296.306.126.226.22100,814
Nov 11, 20216.296.386.236.326.32145,623
Nov 10, 20216.226.396.166.296.29203,281
Nov 09, 20216.156.456.116.296.29324,208
Nov 08, 20217.257.746.266.276.272,279,777
Nov 05, 20216.096.885.976.816.812,818,239
Nov 04, 20216.056.235.926.106.10366,235
Nov 03, 20216.036.225.865.995.99606,200
Nov 02, 20216.106.205.955.995.99426,962
Nov 01, 20216.056.316.026.186.18736,915
Oct 29, 20216.156.355.986.076.07388,044
Oct 28, 20216.156.496.116.356.35263,106
Oct 27, 20216.396.696.166.216.21280,207
Oct 26, 20216.106.666.096.416.41501,632
Oct 25, 20215.996.475.926.206.20466,326
Oct 22, 20216.536.615.856.036.03990,062
Oct 21, 20216.908.006.726.906.904,113,112
Oct 20, 20216.246.816.156.526.521,634,057
Oct 19, 20215.886.535.846.246.24984,966
Oct 18, 20216.036.145.805.845.84325,738
Oct 15, 20215.946.395.906.056.05819,644
Oct 14, 20216.086.155.885.925.92265,137
Oct 13, 20216.006.295.795.975.97702,050
Oct 12, 20215.786.095.755.955.95462,956
Oct 11, 20215.816.015.735.795.79269,272
Oct 08, 20216.106.205.685.725.72461,047
Oct 07, 20216.266.736.006.156.15874,197
Oct 06, 20215.987.725.936.266.263,459,445
Oct 05, 20215.696.295.696.056.05603,480
Oct 04, 20215.755.935.615.735.73273,180
Oct 01, 20215.716.165.715.895.89771,708
Sep 30, 20215.665.895.645.655.65362,879
Sep 29, 20215.835.885.585.665.66417,940
Sep 28, 20215.936.095.715.945.94486,808
Sep 27, 20215.936.385.915.995.99638,084
Sep 24, 20216.016.305.905.975.97606,961
Sep 23, 20216.226.755.816.116.111,237,012
Sep 22, 20216.936.995.996.386.381,674,129
Sep 21, 20215.577.785.456.666.667,304,110
Sep 20, 20215.685.795.455.575.57340,656
Sep 17, 20215.916.125.706.056.05539,012
Sep 16, 20216.056.265.755.975.97594,903
Sep 15, 20215.576.555.516.016.011,919,487
Sep 14, 20216.006.375.465.585.58805,743
Sep 13, 20216.486.596.056.096.09826,750
Sep 10, 20217.087.266.156.186.181,201,689
Sep 09, 20217.047.426.847.117.11871,201
Sep 08, 20217.397.877.087.127.121,232,909
Sep 07, 20218.208.287.077.087.081,047,379
Sep 03, 20218.678.787.908.108.101,306,438
Sep 02, 20218.979.648.629.049.043,069,689
Sep 01, 20218.279.208.059.179.172,534,639
Aug 31, 20218.088.557.808.278.271,850,152
Aug 30, 20218.979.067.888.238.232,937,314
Aug 27, 20218.2011.108.149.199.1939,468,428
Aug 26, 20216.259.206.088.168.1630,389,221
Aug 25, 20215.827.235.506.406.404,995,168
Aug 24, 20215.536.845.226.086.083,817,909
Aug 23, 20215.645.765.305.465.461,270,562
Aug 20, 20215.996.475.605.685.682,482,375
Aug 19, 20215.896.705.586.176.177,240,667
Aug 18, 20214.328.234.267.207.2058,610,658
Aug 17, 20214.864.864.254.304.30639,030
Aug 16, 20215.405.454.604.794.791,122,630
Aug 13, 20215.945.995.375.425.42532,333
Aug 12, 20216.486.575.825.895.89686,695
Aug 11, 20216.857.246.366.476.47631,706
Aug 10, 20217.657.696.957.047.04757,729
Aug 09, 20217.637.887.507.647.64536,738
Aug 06, 20217.767.967.637.637.63469,718
Aug 05, 20218.028.127.617.777.771,023,905
Aug 04, 20218.368.747.918.008.00864,658
Aug 03, 20218.638.838.258.418.41719,703
Aug 02, 20218.518.908.318.788.781,080,790
Jul 30, 20219.049.178.448.808.802,113,110
Jul 29, 20218.9011.958.618.768.7611,635,255
Jul 28, 202110.0210.228.578.578.573,691,121
Jul 27, 20218.2111.007.7611.0011.003,681,882
Jul 26, 20218.519.198.188.498.492,743,112
Jul 23, 20219.699.767.758.778.773,211,615
Jul 22, 202110.8711.869.559.879.872,910,872
Jul 21, 202112.4912.6011.2011.2511.254,984,012
Jul 20, 202114.2115.1812.5312.7912.7915,615,268
Jul 19, 202113.2014.3911.2013.8813.8823,926,811
Jul 16, 202113.9114.4210.3512.4012.4038,641,879
Jul 15, 202112.3416.4810.3011.1411.1428,468,851
Jul 14, 202111.9719.0111.0313.2013.20112,705,664
Jul 13, 202116.9517.009.119.599.5919,316,305
Jul 12, 202117.0129.0017.0020.0020.00115,769,569
Jul 09, 20212.4118.802.409.799.79125,285,914
Jul 08, 20212.554.442.092.582.585,595,223
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement