NASDAQ:SGOC
Delisted
SGOCO Group Stock Price (Quote)
$2.25
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.25 | $2.25 | Wednesday, 17th Aug 2022 SGOC stock ended at $2.25. During the day the stock fluctuated 0% from a day low at $2.25 to a day high of $2.25. |
| 90 days | $2.01 | $2.97 | |
| 52 weeks | $2.01 | $11.10 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $6.01 | $6.30 | $5.90 | $5.97 | 605 700 |
| Sep 23, 2021 | $6.22 | $6.75 | $5.81 | $6.11 | 1 234 387 |
| Sep 22, 2021 | $6.93 | $6.99 | $5.99 | $6.38 | 1 672 101 |
| Sep 21, 2021 | $5.57 | $7.78 | $5.45 | $6.66 | 7 265 292 |
| Sep 20, 2021 | $5.68 | $5.79 | $5.45 | $5.57 | 335 265 |
| Sep 17, 2021 | $5.91 | $6.12 | $5.70 | $6.05 | 536 107 |
| Sep 16, 2021 | $6.05 | $6.26 | $5.75 | $5.97 | 592 520 |
| Sep 15, 2021 | $5.57 | $6.55 | $5.51 | $6.01 | 1 883 084 |
| Sep 14, 2021 | $6.00 | $6.37 | $5.46 | $5.58 | 798 217 |
| Sep 13, 2021 | $6.48 | $6.59 | $6.05 | $6.09 | 824 914 |
| Sep 10, 2021 | $7.08 | $7.26 | $6.15 | $6.18 | 1 190 334 |
| Sep 09, 2021 | $7.04 | $7.42 | $6.84 | $7.11 | 860 363 |
| Sep 08, 2021 | $7.39 | $7.87 | $7.08 | $7.12 | 1 227 987 |
| Sep 07, 2021 | $8.20 | $8.28 | $7.07 | $7.08 | 1 038 428 |
| Sep 03, 2021 | $8.67 | $8.78 | $7.90 | $8.10 | 1 298 310 |
| Sep 02, 2021 | $8.97 | $9.64 | $8.62 | $9.04 | 3 051 826 |
| Sep 01, 2021 | $8.27 | $9.20 | $8.05 | $9.17 | 2 522 977 |
| Aug 31, 2021 | $8.08 | $8.55 | $7.80 | $8.27 | 1 841 937 |
| Aug 30, 2021 | $8.97 | $9.06 | $7.88 | $8.23 | 2 917 862 |
| Aug 27, 2021 | $8.20 | $11.10 | $8.14 | $9.19 | 39 400 147 |
| Aug 26, 2021 | $6.25 | $9.20 | $6.08 | $8.16 | 29 862 181 |
| Aug 25, 2021 | $5.82 | $7.23 | $5.50 | $6.40 | 4 979 674 |
| Aug 24, 2021 | $5.53 | $6.84 | $5.22 | $6.08 | 3 792 278 |
| Aug 23, 2021 | $5.64 | $5.76 | $5.30 | $5.46 | 1 264 690 |
| Aug 20, 2021 | $5.99 | $6.47 | $5.60 | $5.68 | 2 469 271 |
