Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

(NY: SGHC )

6.080 +0.150 (+2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.930 6.145 5.905 6.080 519,479 +0.15(+2.53%)
Nov 21, 2024 5.950 6.000 5.890 5.930 440,364 +0.00(+0.00%)
Nov 20, 2024 5.940 5.970 5.820 5.930 350,167 -0.01(-0.17%)
Nov 19, 2024 5.790 5.975 5.660 5.940 741,744 +0.08(+1.37%)
Nov 18, 2024 5.440 5.885 5.420 5.860 889,712 +0.54(+10.15%)
Nov 15, 2024 5.310 5.410 5.245 5.320 448,697 +0.05(+0.95%)
Nov 14, 2024 5.280 5.330 5.215 5.270 552,725 -0.01(-0.19%)
Nov 13, 2024 5.250 5.385 5.250 5.280 535,773 -0.06(-1.12%)
Nov 12, 2024 5.280 5.430 5.240 5.340 755,643 +0.02(+0.38%)
Nov 11, 2024 5.320 5.360 5.280 5.320 662,085 -0.04(-0.75%)
Nov 08, 2024 5.360 5.410 5.230 5.360 1,072,542 +0.00(+0.00%)
Nov 07, 2024 4.900 5.500 4.890 5.360 1,214,221 +0.43(+8.72%)
Nov 06, 2024 4.680 5.070 4.210 4.930 2,142,162 +0.74(+17.66%)
Nov 05, 2024 4.020 4.205 4.020 4.190 443,238 +0.14(+3.46%)
Nov 04, 2024 4.050 4.110 4.010 4.050 163,231 -0.03(-0.74%)
Nov 01, 2024 4.130 4.130 4.060 4.080 228,183 -0.02(-0.49%)
Oct 31, 2024 4.150 4.160 4.070 4.100 344,263 -0.05(-1.20%)
Oct 30, 2024 4.170 4.220 4.135 4.150 213,006 -0.03(-0.72%)
Oct 29, 2024 4.100 4.210 4.100 4.180 348,562 +0.01(+0.24%)
Oct 28, 2024 4.180 4.210 4.150 4.170 302,255 +0.02(+0.48%)
Oct 25, 2024 4.150 4.200 4.125 4.150 197,701 +0.00(+0.00%)
Oct 24, 2024 4.130 4.185 4.110 4.150 230,943 +0.02(+0.48%)
Oct 23, 2024 4.100 4.140 4.075 4.130 196,694 +0.00(+0.00%)
Oct 22, 2024 4.070 4.130 4.020 4.130 188,045 +0.04(+0.98%)
Oct 21, 2024 4.170 4.190 4.080 4.090 234,003 -0.09(-2.15%)
Oct 18, 2024 4.170 4.220 4.140 4.180 273,989 +0.01(+0.24%)
Oct 17, 2024 4.080 4.250 4.050 4.170 272,815 +0.01(+0.24%)
Oct 16, 2024 4.050 4.209 4.000 4.160 384,706 +0.16(+4.00%)
Oct 15, 2024 4.030 4.030 3.985 4.000 291,054 -0.03(-0.74%)
Oct 14, 2024 4.000 4.055 3.960 4.030 195,703 +0.02(+0.50%)
Oct 11, 2024 4.010 4.070 3.995 4.010 211,930 +0.00(+0.00%)
Oct 10, 2024 3.950 4.030 3.850 4.010 494,820 +0.04(+1.01%)
Oct 09, 2024 3.880 4.000 3.880 3.970 464,844 +0.09(+2.32%)
Oct 08, 2024 3.860 3.920 3.840 3.880 431,004 +0.02(+0.52%)
Oct 07, 2024 3.840 3.870 3.765 3.860 338,721 -0.01(-0.26%)
Oct 04, 2024 3.790 3.915 3.760 3.870 1,005,577 +0.13(+3.48%)
Oct 03, 2024 3.700 3.770 3.700 3.740 301,752 +0.01(+0.27%)
Oct 02, 2024 3.730 3.760 3.680 3.730 409,759 -0.01(-0.27%)
Oct 01, 2024 3.620 3.770 3.575 3.740 1,129,462 +0.11(+3.03%)
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 3.380 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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.