• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    (NY: SGHC )

    3.685 +0.055 (+1.52%)
    Streaming Delayed Price Updated: 12:57 PM EDT, Oct 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Sep 30, 2024 3.500 3.630 3.490 3.630 350,891 +0.10(+2.83%)
    Sep 27, 2024 3.540 3.550 3.440 3.530 1,091,100 +0.06(+1.73%)
    Sep 26, 2024 3.640 3.640 3.465 3.470 388,406 -0.11(-3.07%)
    Sep 25, 2024 3.640 3.660 3.575 3.580 330,129 -0.06(-1.65%)
    Sep 24, 2024 3.620 3.700 3.560 3.640 306,945 +0.04(+1.11%)
    Sep 23, 2024 3.650 3.675 3.580 3.600 267,393 -0.02(-0.55%)
    Sep 20, 2024 3.700 3.720 3.580 3.620 1,458,821 -0.10(-2.69%)
    Sep 19, 2024 3.760 3.760 3.600 3.720 1,108,417 +0.10(+2.76%)
    Sep 18, 2024 3.580 3.725 3.570 3.620 478,875 +0.02(+0.56%)
    Sep 17, 2024 3.600 3.640 3.500 3.600 283,593 +0.07(+1.98%)
    Sep 16, 2024 3.590 3.610 3.510 3.530 330,089 -0.04(-1.12%)
    Sep 13, 2024 3.500 3.600 3.470 3.570 683,204 +0.07(+2.00%)
    Sep 12, 2024 3.510 3.535 3.465 3.500 322,586 +0.00(+0.00%)
    Sep 11, 2024 3.450 3.500 3.410 3.500 231,254 +0.00(+0.00%)
    Sep 10, 2024 3.410 3.500 3.375 3.500 380,008 +0.09(+2.64%)
    Sep 09, 2024 3.300 3.455 3.290 3.410 397,458 +0.09(+2.71%)
    Sep 06, 2024 3.480 3.490 3.320 3.320 419,223 -0.15(-4.32%)
    Sep 05, 2024 3.490 3.505 3.430 3.470 358,408 -0.02(-0.57%)
    Sep 04, 2024 3.380 3.490 3.360 3.490 309,861 +0.08(+2.35%)
    Sep 03, 2024 3.400 3.450 3.350 3.410 419,559 -0.04(-1.16%)
    Aug 30, 2024 3.430 3.460 3.340 3.450 356,336 +0.05(+1.47%)
    Aug 29, 2024 3.320 3.430 3.300 3.400 313,204 +0.08(+2.41%)
    Aug 28, 2024 3.300 3.340 3.260 3.320 265,970 +0.01(+0.30%)
    Aug 27, 2024 3.340 3.370 3.290 3.310 334,535 -0.07(-2.07%)
    Aug 26, 2024 3.460 3.460 3.350 3.380 249,282 -0.02(-0.59%)
    Aug 23, 2024 3.270 3.420 3.260 3.400 407,906 +0.14(+4.29%)
    Aug 22, 2024 3.300 3.310 3.240 3.260 176,763 -0.05(-1.51%)
    Aug 21, 2024 3.300 3.310 3.220 3.310 187,810 +0.05(+1.53%)
    Aug 20, 2024 3.310 3.310 3.225 3.260 199,689 -0.06(-1.81%)
    Aug 19, 2024 3.280 3.340 3.265 3.320 291,036 +0.03(+0.91%)
    Aug 16, 2024 3.230 3.300 3.185 3.290 419,525 +0.06(+1.86%)
    Aug 15, 2024 3.220 3.250 3.165 3.230 1,061,739 +0.12(+3.86%)
    Aug 14, 2024 3.150 3.200 3.090 3.110 404,514 -0.02(-0.64%)
    Aug 13, 2024 3.070 3.140 3.030 3.130 445,281 +0.09(+2.96%)
    Aug 12, 2024 3.010 3.060 2.940 3.040 625,887 +0.01(+0.33%)
    Aug 09, 2024 3.150 3.180 3.030 3.030 261,617 -0.14(-4.42%)
    Aug 08, 2024 3.140 3.210 3.101 3.170 329,142 +0.09(+2.92%)
    Aug 07, 2024 3.340 3.380 3.055 3.080 642,674 -0.30(-8.88%)
    Aug 06, 2024 3.350 3.470 3.340 3.380 641,709 +0.00(+0.00%)
    Aug 05, 2024 3.440 3.475 3.310 3.380 603,775 -0.28(-7.65%)
    Aug 02, 2024 3.590 3.730 3.590 3.660 558,523 -0.11(-2.92%)
    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.