Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SGHC )

3.350 -0.150 (-4.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 10.13 10.24 9.570 9.580 410,755 -0.65(-6.35%)
Apr 28, 2022 9.840 10.24 9.790 10.23 427,571 +0.31(+3.13%)
Apr 27, 2022 9.010 9.950 9.010 9.920 363,305 +0.80(+8.77%)
Apr 26, 2022 9.430 9.430 8.970 9.120 417,321 -0.32(-3.39%)
Apr 25, 2022 9.240 9.480 8.950 9.440 322,735 +0.14(+1.51%)
Apr 22, 2022 9.220 9.470 9.113 9.300 221,120 +0.11(+1.20%)
Apr 21, 2022 9.550 9.690 9.010 9.190 294,022 -0.31(-3.26%)
Apr 20, 2022 9.660 9.980 9.330 9.500 278,424 -0.10(-1.04%)
Apr 19, 2022 9.920 10.09 9.430 9.600 372,321 -0.35(-3.52%)
Apr 18, 2022 10.70 10.85 9.931 9.950 407,496 -1.04(-9.46%)
Apr 14, 2022 10.77 11.08 10.03 10.99 1,259,705 -0.06(-0.54%)
Apr 13, 2022 10.25 11.09 9.610 11.05 728,528 +0.99(+9.84%)
Apr 12, 2022 9.680 10.25 9.680 10.06 358,055 +0.45(+4.68%)
Apr 11, 2022 9.460 9.760 9.260 9.610 188,058 +0.13(+1.37%)
Apr 08, 2022 9.350 9.640 9.260 9.480 145,136 +0.06(+0.64%)
Apr 07, 2022 9.420 9.610 9.060 9.420 193,001 -0.02(-0.21%)
Apr 06, 2022 9.980 10.09 9.430 9.440 212,587 -0.44(-4.45%)
Apr 05, 2022 10.55 10.74 9.770 9.880 239,467 -0.84(-7.84%)
Apr 04, 2022 10.61 10.92 10.42 10.72 306,161 +0.11(+1.04%)
Apr 01, 2022 10.63 10.80 10.49 10.61 198,109 -0.10(-0.93%)
Mar 31, 2022 10.79 10.84 10.40 10.71 245,467 +0.03(+0.28%)
Mar 30, 2022 10.30 10.79 10.30 10.68 344,240 +0.06(+0.56%)
Mar 29, 2022 10.38 10.83 10.20 10.62 359,261 +0.27(+2.61%)
Mar 28, 2022 10.18 10.40 10.18 10.35 211,411 +0.34(+3.40%)
Mar 25, 2022 10.12 10.19 9.740 10.01 304,794 -0.15(-1.48%)
Mar 24, 2022 9.620 10.19 9.520 10.16 381,585 +0.52(+5.39%)
Mar 23, 2022 9.570 9.690 9.360 9.640 246,518 +0.17(+1.80%)
Mar 22, 2022 8.840 9.590 8.840 9.470 381,381 +0.46(+5.11%)
Mar 21, 2022 8.690 9.110 8.640 9.010 175,445 +0.32(+3.68%)
Mar 18, 2022 8.470 8.880 8.320 8.690 253,867 +0.00(+0.00%)
Mar 17, 2022 8.430 8.770 8.390 8.690 137,727 +0.17(+2.00%)
Mar 16, 2022 8.230 8.520 8.130 8.520 167,340 +0.44(+5.45%)
Mar 15, 2022 8.030 8.230 7.970 8.080 143,576 +0.11(+1.38%)
Mar 14, 2022 8.410 8.410 7.930 7.970 146,380 -0.42(-5.01%)
Mar 11, 2022 8.530 8.630 8.330 8.390 174,892 +0.04(+0.48%)
Mar 10, 2022 8.290 8.520 8.250 8.350 135,788 +0.00(+0.00%)
Mar 09, 2022 8.240 8.430 8.010 8.350 301,175 +0.35(+4.37%)
Mar 08, 2022 7.690 8.070 7.630 8.000 232,579 +0.23(+2.96%)
Mar 07, 2022 8.100 8.100 7.720 7.770 184,107 -0.33(-4.07%)
Mar 04, 2022 8.110 8.290 8.010 8.100 182,737 -0.05(-0.61%)
Mar 03, 2022 8.400 8.490 7.970 8.150 183,559 -0.39(-4.57%)
Mar 02, 2022 8.430 8.720 8.270 8.540 439,959 +0.23(+2.77%)
Mar 01, 2022 8.330 8.790 8.230 8.310 178,417 -0.14(-1.66%)
Feb 28, 2022 7.880 8.450 7.870 8.450 185,934 +0.21(+2.55%)
Feb 25, 2022 7.800 8.560 8.040 8.240 206,055 +0.32(+4.04%)
Feb 24, 2022 7.720 7.920 7.454 7.920 304,414 -0.07(-0.88%)
Feb 23, 2022 7.900 8.100 7.630 7.990 251,189 +0.51(+6.82%)
Feb 22, 2022 7.420 7.990 7.300 7.480 188,477 -0.30(-3.86%)
Feb 18, 2022 7.780 0 -0.03(-0.38%)
Feb 17, 2022 7.940 8.000 7.080 7.810 566,573 -0.14(-1.76%)
Feb 16, 2022 8.370 8.490 7.800 7.950 518,504 -0.45(-5.36%)
Feb 15, 2022 8.400 8.420 8.190 8.400 173,780 +0.14(+1.69%)
Feb 14, 2022 8.210 8.430 8.200 8.260 134,182 -0.09(-1.08%)
Feb 11, 2022 8.490 8.700 8.350 8.350 516,026 -0.05(-0.60%)
Feb 10, 2022 8.200 8.500 8.160 8.400 183,492 +0.04(+0.48%)
Feb 09, 2022 8.610 8.620 8.300 8.360 136,680 -0.13(-1.53%)
Feb 08, 2022 8.530 8.660 8.290 8.490 286,706 -0.31(-3.52%)
Feb 07, 2022 8.270 8.850 8.270 8.800 146,467 +0.30(+3.53%)
Feb 04, 2022 8.000 8.630 7.930 8.500 232,907 +0.23(+2.78%)
Feb 03, 2022 8.040 8.340 8.270 308,526 -0.32(-3.73%)
Feb 02, 2022 8.650 8.660 8.152 8.590 332,890 -0.06(-0.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.