Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: SGNLF )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 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 (%)
May 22, 2024 0.0750 0.0750 0.0750 0.0750 16,500 -0.00(-0.53%)
May 21, 2024 0.0870 0.0870 0.0754 0.0754 33,125 -0.01(-6.34%)
May 20, 2024 0.0805 0.0805 0.0805 0.0805 2,000 -0.00(-1.83%)
May 17, 2024 0.0742 0.0820 0.0742 0.0820 97,658 +0.01(+10.22%)
May 16, 2024 0.0744 0.0744 0.0744 0.0744 15,000 -0.00(-0.13%)
May 15, 2024 0.0683 0.0745 0.0683 0.0745 7,275 +0.00(+4.34%)
May 14, 2024 0.0710 0.0714 0.0692 0.0714 26,860 -0.00(-4.80%)
May 13, 2024 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.67%)
May 10, 2024 0.0779 0.0779 0.0745 0.0745 4,500 -0.01(-7.80%)
May 09, 2024 0.0785 0.0808 0.0785 0.0808 1,950 +0.01(+7.02%)
May 08, 2024 0.0755 0.0755 0.0755 0.0755 1,000 -0.00(-2.20%)
May 06, 2024 0.0772 0 -0.01(-11.37%)
May 02, 2024 0.0871 0 -0.00(-0.57%)
May 01, 2024 0.0864 0.0876 0.0864 0.0876 46,250 -0.00(-1.24%)
Apr 30, 2024 0.0887 0.0887 0.0887 0.0887 19,390 +0.01(+7.13%)
Apr 29, 2024 0.0828 0.0828 0.0828 0.0828 2,500 -0.00(-2.59%)
Apr 26, 2024 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-3.41%)
Apr 25, 2024 0.0825 0.0880 0.0825 0.0880 20,157 +0.01(+10.00%)
Apr 22, 2024 0.0800 0 -0.00(-2.91%)
Apr 18, 2024 0.0824 500 -0.01(-9.65%)
Apr 12, 2024 0.0912 1,200 +0.00(+2.47%)
Apr 09, 2024 0.0890 51 -0.00(-0.89%)
Apr 08, 2024 0.1042 0.1042 0.0898 0.0898 137,015 -0.00(-2.50%)
Apr 05, 2024 0.0839 0.0975 0.0839 0.0921 52,566 +0.01(+15.85%)
Apr 04, 2024 0.0719 0.0795 0.0719 0.0795 39,700 +0.01(+12.77%)
Apr 03, 2024 0.0654 0.0740 0.0645 0.0705 77,250 +0.01(+14.45%)
Apr 02, 2024 0.0623 0.0638 0.0616 0.0616 20,750 -0.01(-7.78%)
Apr 01, 2024 0.0680 0.0680 0.0586 0.0668 70,000 +0.00(+4.54%)
Mar 28, 2024 0.0603 0.0639 0.0556 0.0639 180,000 +0.01(+10.75%)
Mar 27, 2024 0.0633 0.0633 0.0576 0.0577 10,630 -0.00(-5.56%)
Mar 26, 2024 0.0700 0.0700 0.0611 0.0611 1,900 -0.00(-6.00%)
Mar 25, 2024 0.0650 0.0677 0.0650 0.0650 10,250 -0.00(-4.27%)
Mar 22, 2024 0.0662 0.0679 0.0662 0.0679 13,000 -0.00(-3.00%)
Mar 21, 2024 0.0696 0.0700 0.0696 0.0700 30,350 +0.00(+3.24%)
Mar 20, 2024 0.0685 0.0685 0.0664 0.0678 25,700 +0.00(+0.00%)
Mar 19, 2024 0.0691 0.0691 0.0670 0.0678 63,901 -0.00(-1.88%)
Mar 18, 2024 0.0748 0.0780 0.0691 0.0691 1,900 -0.01(-9.08%)
Mar 15, 2024 0.0758 0.0780 0.0753 0.0760 1,531 -0.00(-2.06%)
Mar 14, 2024 0.0776 0.0791 0.0776 0.0776 2,150 +0.00(+1.97%)
Mar 13, 2024 0.0761 0.0761 0.0761 0.0761 150 +0.00(+2.70%)
Mar 12, 2024 0.0778 0.0880 0.0727 0.0741 5,010 -0.00(-5.73%)
Mar 11, 2024 0.0741 0.0786 0.0741 0.0786 4,400 +0.01(+7.38%)
Mar 08, 2024 0.0727 0.0880 0.0727 0.0732 1,200 -0.00(-1.48%)
Mar 07, 2024 0.0780 0.0780 0.0743 0.0743 21,150 -0.00(-1.59%)
Mar 06, 2024 0.0737 0.0785 0.0737 0.0755 7,450 +0.00(+0.13%)
Mar 05, 2024 0.0799 0.0799 0.0754 0.0754 3,250 +0.00(+2.17%)
Mar 04, 2024 0.0700 0.0800 0.0700 0.0738 21,045 +0.01(+8.05%)
Mar 01, 2024 0.0685 0.0740 0.0683 0.0683 9,050 -0.01(-12.44%)
Feb 29, 2024 0.0780 0.0780 0.0780 0.0780 350 +0.01(+8.64%)
Feb 28, 2024 0.0780 0.0780 0.0718 0.0718 2,900 -0.00(-2.97%)
Feb 27, 2024 0.0720 0.0740 0.0703 0.0740 5,500 -0.00(-1.33%)
Feb 26, 2024 0.0777 0.0800 0.0724 0.0750 13,250 +0.00(+0.00%)
Feb 23, 2024 0.0727 0.0750 0.0693 0.0750 41,225 +0.01(+11.44%)
Feb 22, 2024 0.0672 0.0673 0.0672 0.0673 12,750 -0.00(-5.61%)
Feb 21, 2024 0.0700 0.0713 0.0700 0.0713 560 +0.00(+1.13%)
Feb 20, 2024 0.0740 0.0740 0.0705 0.0705 10,160 -0.01(-16.07%)
Feb 16, 2024 0.0840 0.0840 0.0840 0.0840 15,000 +0.01(+13.51%)
Feb 15, 2024 0.0740 0.0740 0.0740 0.0740 1,000 +0.00(+5.71%)
Feb 13, 2024 0.0700 0 +0.00(+1.45%)
Feb 12, 2024 0.0655 0.0690 0.0655 0.0690 375 +0.00(+5.50%)
Feb 09, 2024 0.0695 0.0695 0.0654 0.0654 1,150 +0.00(+0.62%)
Feb 08, 2024 0.0650 0.0650 0.0621 0.0650 50,500 -0.00(-4.55%)
Feb 07, 2024 0.0659 0.0750 0.0659 0.0681 2,085 +0.00(+4.77%)
Feb 06, 2024 0.0653 0.0653 0.0648 0.0650 1,000 +0.00(+3.01%)
Feb 05, 2024 0.0647 0.0689 0.0628 0.0631 47,920 -0.01(-9.21%)
Feb 02, 2024 0.0695 0.0695 0.0695 0.0695 300 -0.00(-0.71%)
Feb 01, 2024 0.0700 0.0720 0.0700 0.0700 100,000 -0.00(-2.78%)
Jan 31, 2024 0.0720 0.0720 0.0720 0.0720 1,000 -0.00(-4.51%)
Jan 30, 2024 0.0720 0.0754 0.0720 0.0754 14,313 -0.00(-0.79%)
Jan 29, 2024 0.0766 0.0787 0.0760 0.0760 3,050 -0.00(-2.94%)
Jan 26, 2024 0.0771 0.0795 0.0771 0.0783 11,251 +0.00(+1.82%)
Jan 25, 2024 0.0741 0.0769 0.0741 0.0769 24,200 +0.00(+3.22%)
Jan 24, 2024 0.0795 0.0795 0.0716 0.0745 1,480 -0.00(-1.46%)
Jan 23, 2024 0.0750 0.0757 0.0740 0.0756 118,981 -0.00(-3.57%)
Jan 22, 2024 0.0804 0.0806 0.0774 0.0784 102,800 +0.00(+3.02%)
Jan 19, 2024 0.0780 0.0785 0.0735 0.0761 14,803 -0.00(-2.31%)
Jan 18, 2024 0.0810 0.0836 0.0773 0.0779 39,694 -0.01(-7.26%)
Jan 16, 2024 0.0840 95 -0.01(-7.59%)
Jan 12, 2024 0.0916 0.0986 0.0909 0.0909 2,750 -0.00(-3.30%)
Jan 11, 2024 0.0917 0.0984 0.0911 0.0940 3,500 +0.00(+0.53%)
Jan 10, 2024 0.0951 0.0951 0.0912 0.0935 1,020 -0.00(-0.64%)
Jan 09, 2024 0.0945 0.0945 0.0845 0.0941 76,196 +0.00(+0.86%)
Jan 08, 2024 0.0977 0.1033 0.0924 0.0933 4,920 -0.01(-6.98%)
Jan 05, 2024 0.1011 0.1071 0.1003 0.1003 14,325 -0.00(-1.96%)
Jan 04, 2024 0.1010 0.1023 0.1002 0.1023 10,850 +0.00(+1.09%)
Jan 03, 2024 0.1004 0.1015 0.1004 0.1012 1,000 -0.00(-4.53%)
Jan 02, 2024 0.1050 0.1060 0.1050 0.1060 51,650 +0.00(+3.41%)
Dec 29, 2023 0.1105 0.1105 0.1025 0.1025 11,050 -0.00(-3.57%)
Dec 28, 2023 0.1045 0.1104 0.1039 0.1063 56,500 +0.00(+4.01%)
Dec 27, 2023 0.1000 0.1022 0.0967 0.1022 19,450 -0.00(-2.39%)
Dec 26, 2023 0.0982 0.1047 0.0963 0.1047 1,656 +0.00(+4.70%)
Dec 22, 2023 0.1076 0.1090 0.0995 0.1000 32,401 -0.01(-6.54%)
Dec 21, 2023 0.1051 0.1073 0.1038 0.1070 13,100 +0.00(+2.49%)
Dec 20, 2023 0.1060 0.1080 0.1044 0.1044 38,308 +0.01(+9.32%)
Dec 19, 2023 0.0925 0.0957 0.0900 0.0955 20,200 +0.00(+0.21%)
Dec 18, 2023 0.0992 0.0992 0.0910 0.0953 17,025 -0.00(-1.75%)
Dec 15, 2023 0.0944 0.0975 0.0917 0.0970 25,950 +0.01(+6.36%)
Dec 14, 2023 0.0974 0.0974 0.0912 0.0912 5,300 +0.00(+0.77%)
Dec 13, 2023 0.0896 0.0905 0.0849 0.0905 65,925 +0.00(+0.56%)
Dec 12, 2023 0.0950 0.0950 0.0900 0.0900 43,736 -0.01(-10.00%)
Dec 11, 2023 0.1038 0.1038 0.0922 0.1000 18,470 +0.00(+0.00%)
Dec 08, 2023 0.0970 0.1008 0.0940 0.1000 18,250 +0.00(+3.95%)
Dec 07, 2023 0.0993 0.0993 0.0915 0.0962 53,500 -0.01(-5.50%)
Dec 06, 2023 0.1046 0.1055 0.0993 0.1018 20,705 -0.01(-8.04%)
Dec 05, 2023 0.1112 0.1112 0.1107 0.1107 20,000 -0.01(-7.75%)
Dec 04, 2023 0.1059 0.1200 0.1059 0.1200 27,871 +0.00(+3.36%)
Dec 01, 2023 0.1145 0.1161 0.1074 0.1161 14,800 +0.01(+4.78%)
Nov 30, 2023 0.1089 0.1108 0.1083 0.1108 18,500 +0.01(+4.82%)
Nov 29, 2023 0.1057 0.1057 0.1057 0.1057 10,000 +0.01(+11.26%)
Nov 28, 2023 0.1000 0.1003 0.0938 0.0950 26,180 -0.00(-2.96%)
Nov 27, 2023 0.0875 0.1012 0.0875 0.0979 10,124 -0.00(-2.10%)
Nov 24, 2023 0.0920 0.1000 0.0920 0.1000 21,250 +0.01(+6.38%)
Nov 22, 2023 0.0981 0.0981 0.0940 0.0940 12,200 -0.01(-11.74%)
Nov 21, 2023 0.1037 0.1065 0.1026 0.1065 7,360 +0.01(+7.90%)
Nov 20, 2023 0.1037 0.1088 0.0987 0.0987 38,741 +0.00(+0.20%)
Nov 17, 2023 0.1074 0.1074 0.0983 0.0985 16,950 -0.01(-9.72%)
Nov 16, 2023 0.1100 0.1100 0.1054 0.1091 12,150 +0.00(+3.41%)
Nov 15, 2023 0.1100 0.1100 0.1027 0.1055 50,300 +0.00(+1.54%)
Nov 14, 2023 0.1066 0.1066 0.0880 0.1039 128,050 +0.00(+4.63%)
Nov 13, 2023 0.1050 0.1109 0.0979 0.0993 26,450 -0.01(-8.90%)
Nov 10, 2023 0.1240 0.1240 0.1063 0.1090 45,700 -0.01(-7.00%)
Nov 09, 2023 0.1211 0.1217 0.1172 0.1172 5,600 -0.00(-2.33%)
Nov 08, 2023 0.1297 0.1297 0.1200 0.1200 3,950 -0.00(-1.23%)
Nov 07, 2023 0.1200 0.1215 0.1164 0.1215 12,000 -0.00(-3.34%)
Nov 06, 2023 0.1257 0.1257 0.1209 0.1257 350 +0.00(+0.48%)
Nov 03, 2023 0.1200 0.1340 0.1200 0.1251 6,405 -0.01(-5.66%)
Nov 02, 2023 0.1268 0.1326 0.1268 0.1326 10,800 +0.01(+10.50%)
Nov 01, 2023 0.1290 0.1290 0.1200 0.1200 12,450 -0.01(-7.69%)
Oct 31, 2023 0.1300 0.1300 0.1300 0.1300 195 +0.00(+1.17%)
Oct 30, 2023 0.1265 0.1291 0.1219 0.1285 2,455 -0.00(-1.91%)
Oct 27, 2023 0.1290 0.1310 0.1277 0.1310 700 +0.00(+2.75%)
Oct 26, 2023 0.1239 0.1275 0.1239 0.1275 9,250 -0.00(-1.01%)
Oct 25, 2023 0.1312 0.1312 0.1288 0.1288 6,050 -0.01(-8.65%)
Oct 24, 2023 0.1310 0.1410 0.1310 0.1410 1,950 +0.00(+0.71%)
Oct 23, 2023 0.1373 0.1400 0.1355 0.1400 500 +0.00(+2.94%)
Oct 20, 2023 0.1400 0.1400 0.1360 0.1360 6,200 +0.00(+0.00%)
Oct 19, 2023 0.1355 0.1370 0.1333 0.1360 2,850 -0.00(-2.37%)
Oct 18, 2023 0.1393 0.1410 0.1393 0.1393 1,150 -0.01(-3.93%)
Oct 17, 2023 0.1410 0.1450 0.1410 0.1450 200 +0.01(+5.53%)
Oct 16, 2023 0.1374 0.1374 0.1374 0.1374 5,150 -0.00(-1.72%)
Oct 13, 2023 0.1394 0.1400 0.1329 0.1398 6,982 -0.01(-6.17%)
Oct 12, 2023 0.1490 0.1490 0.1490 0.1490 100 -0.00(-0.33%)
Oct 10, 2023 0.1495 0 +0.01(+3.82%)
Oct 09, 2023 0.1250 0.1440 0.1250 0.1440 575 +0.01(+5.42%)
Oct 06, 2023 0.1398 0.1419 0.1331 0.1366 20,350 +0.00(+3.25%)
Oct 05, 2023 0.1453 0.1453 0.1323 0.1323 14,450 -0.02(-12.85%)
Oct 04, 2023 0.1518 0.1518 0.1518 0.1518 400 +0.01(+8.43%)
Oct 03, 2023 0.1453 0.1510 0.1400 0.1400 2,100 -0.01(-5.53%)
Oct 02, 2023 0.1482 0.1482 0.1482 0.1482 6,000 -0.01(-3.89%)
Sep 29, 2023 0.1450 0.1542 0.1445 0.1542 11,150 +0.01(+6.64%)
Sep 28, 2023 0.1446 0.1446 0.1445 0.1446 6,000 +0.00(+0.42%)
Sep 27, 2023 0.1543 0.1543 0.1401 0.1440 37,250 -0.00(-0.21%)
Sep 26, 2023 0.1410 0.1580 0.1410 0.1443 9,150 -0.01(-5.25%)
Sep 25, 2023 0.1505 0.1523 0.1523 0.1523 21,600 -0.01(-4.81%)
Sep 22, 2023 0.1505 0.1600 0.1505 0.1600 2,350 +0.01(+5.19%)
Sep 21, 2023 0.1544 0.1600 0.1521 0.1521 7,320 -0.01(-4.34%)
Sep 20, 2023 0.1515 0.1590 0.1515 0.1590 350 +0.01(+8.90%)
Sep 19, 2023 0.1620 0.1620 0.1460 0.1460 4,250 -0.01(-5.13%)
Sep 18, 2023 0.1606 0.1606 0.1497 0.1539 5,550 -0.01(-4.47%)
Sep 15, 2023 0.1521 0.1621 0.1521 0.1611 11,150 -0.00(-0.86%)
Sep 14, 2023 0.1630 0.1630 0.1625 0.1625 450 +0.01(+7.69%)
Sep 13, 2023 0.1670 0.1670 0.1509 0.1509 4,600 -0.01(-4.61%)
Sep 12, 2023 0.1575 0.1582 0.1575 0.1582 250 +0.00(+1.80%)
Sep 11, 2023 0.1516 0.1554 0.1516 0.1554 300 +0.00(+1.24%)
Sep 07, 2023 0.1535 0 -0.02(-11.78%)
Sep 06, 2023 0.1740 0.1740 0.1740 0.1740 150 +0.00(+0.00%)
Sep 05, 2023 0.1740 0.1740 0.1740 0.1740 150 -0.00(-1.14%)
Sep 01, 2023 0.1760 0.1760 0.1760 0.1760 150 +0.01(+8.17%)
Aug 31, 2023 0.1627 0.1627 0.1627 0.1627 150 +0.01(+5.04%)
Aug 30, 2023 0.1516 0.1549 0.1479 0.1549 6,150 +0.00(+2.92%)
Aug 29, 2023 0.1458 0.1505 0.1458 0.1505 10,010 +0.01(+4.88%)
Aug 28, 2023 0.1640 0.1640 0.1435 0.1435 28,550 -0.01(-8.25%)
Aug 25, 2023 0.1527 0.1564 0.1500 0.1564 6,653 +0.00(+1.89%)
Aug 24, 2023 0.1680 0.1680 0.1534 0.1535 1,040 -0.00(-2.29%)
Aug 23, 2023 0.1539 0.1571 0.1539 0.1571 1,200 -0.01(-5.87%)
Aug 22, 2023 0.1669 0.1669 0.1669 0.1669 157 +0.01(+3.99%)
Aug 21, 2023 0.1585 0.1605 0.1535 0.1605 8,000 +0.00(+1.13%)
Aug 18, 2023 0.1586 0.1625 0.1549 0.1587 8,850 -0.00(-2.10%)
Aug 17, 2023 0.1650 0.1650 0.1621 0.1621 6,000 -0.00(-2.93%)
Aug 16, 2023 0.1740 0.1740 0.1648 0.1670 8,300 -0.00(-1.76%)
Aug 14, 2023 0.1700 0 +0.00(+0.77%)
Aug 11, 2023 0.1691 0.1750 0.1653 0.1687 2,050 +0.01(+3.75%)
Aug 10, 2023 0.1715 0.1715 0.1626 0.1626 4,800 -0.01(-3.90%)
Aug 09, 2023 0.1670 0.1705 0.1660 0.1692 8,550 +0.00(+1.01%)
Aug 08, 2023 0.1651 0.1675 0.1624 0.1675 20,250 -0.00(-1.47%)
Aug 07, 2023 0.1729 0.1729 0.1630 0.1700 2,850 -0.01(-3.13%)
Aug 04, 2023 0.1696 0.1775 0.1689 0.1755 31,175 -0.00(-1.07%)
Aug 03, 2023 0.1770 0.1774 0.1721 0.1774 650 -0.01(-4.62%)
Aug 02, 2023 0.1860 0.1874 0.1860 0.1860 1,150 +0.00(+2.20%)
Aug 01, 2023 0.1879 0.1879 0.1709 0.1820 18,400 +0.01(+5.39%)
Jul 31, 2023 0.1769 0.1830 0.1727 0.1727 20,750 -0.01(-4.85%)
Jul 28, 2023 0.1777 0.1830 0.1710 0.1815 3,600 -0.00(-0.27%)
Jul 27, 2023 0.1820 0.1820 0.1820 0.1820 450 -0.00(-2.41%)
Jul 25, 2023 0.1865 0 +0.01(+3.61%)
Jul 24, 2023 0.1785 0.1800 0.1785 0.1800 7,074 +0.00(+1.58%)
Jul 21, 2023 0.1745 0.1775 0.1738 0.1772 2,250 +0.00(+0.51%)
Jul 20, 2023 0.1760 0.1775 0.1760 0.1763 550 -0.00(-0.11%)
Jul 19, 2023 0.1769 0.1771 0.1698 0.1765 1,800 +0.00(+1.55%)
Jul 18, 2023 0.1630 0.1780 0.1630 0.1738 2,544 +0.00(+0.75%)
Jul 17, 2023 0.1736 0.1772 0.1695 0.1725 3,300 -0.00(-1.99%)
Jul 14, 2023 0.1730 0.1761 0.1730 0.1760 1,000 +0.01(+4.33%)
Jul 13, 2023 0.1700 0.1750 0.1635 0.1687 9,450 -0.01(-4.96%)
Jul 12, 2023 0.1770 0.1813 0.1758 0.1775 1,300 +0.01(+7.77%)
Jul 11, 2023 0.1750 0.1750 0.1647 0.1647 2,200 -0.01(-8.04%)
Jul 10, 2023 0.1776 0.1836 0.1718 0.1791 4,800 -0.00(-2.45%)
Jul 07, 2023 0.1759 0.1836 0.1759 0.1836 776 +0.01(+5.09%)
Jul 06, 2023 0.1867 0.1867 0.1631 0.1747 11,110 -0.01(-6.08%)
Jul 05, 2023 0.1860 0.1860 0.1860 0.1860 150 +0.00(+1.25%)
Jul 03, 2023 0.1729 0.1837 0.1729 0.1837 400 +0.01(+8.12%)
Jun 30, 2023 0.1842 0.1900 0.1699 0.1699 12,550 -0.01(-4.28%)
Jun 29, 2023 0.1815 0.1815 0.1704 0.1775 1,640 +0.00(+0.11%)
Jun 28, 2023 0.1785 0.1815 0.1773 0.1773 6,575 -0.01(-3.95%)
Jun 27, 2023 0.1908 0.1911 0.1840 0.1846 40,100 +0.01(+5.49%)
Jun 26, 2023 0.1593 0.1800 0.1593 0.1750 15,750 +0.01(+6.58%)
Jun 23, 2023 0.1573 0.1642 0.1573 0.1642 1,060 +0.00(+1.17%)
Jun 22, 2023 0.1797 0.1797 0.1555 0.1623 5,510 -0.02(-9.33%)
Jun 21, 2023 0.1704 0.1790 0.1581 0.1790 18,390 +0.01(+8.48%)
Jun 20, 2023 0.1694 0.1808 0.1650 0.1650 7,490 -0.02(-11.15%)
Jun 16, 2023 0.1799 0.1942 0.1799 0.1857 8,395 -0.01(-2.77%)
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.