SGOCO Group Ltd. (SGOC)
NASDAQ: SGOC
· Real-Time Price · USD
6.20
-0.02 (-0.32%)
At close: Nov 16, 2021, 6:00 AM
SGOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2021 | 6.22 | 6.37 | 6.20 | 6.20 | 6.20 | -0.32% | 129,186 |
| Nov 12, 2021 | 6.29 | 6.30 | 6.12 | 6.22 | 6.22 | -1.58% | 100,814 |
| Nov 11, 2021 | 6.29 | 6.38 | 6.23 | 6.32 | 6.32 | 0.48% | 145,623 |
| Nov 10, 2021 | 6.22 | 6.39 | 6.16 | 6.29 | 6.29 | 0.00% | 203,281 |
| Nov 9, 2021 | 6.15 | 6.45 | 6.11 | 6.29 | 6.29 | 0.32% | 324,208 |
| Nov 8, 2021 | 7.25 | 7.74 | 6.26 | 6.27 | 6.27 | -7.93% | 2,279,777 |
| Nov 5, 2021 | 6.09 | 6.88 | 5.97 | 6.81 | 6.81 | 11.64% | 2,818,239 |
| Nov 4, 2021 | 6.05 | 6.23 | 5.92 | 6.10 | 6.10 | 1.84% | 366,235 |
| Nov 3, 2021 | 6.03 | 6.22 | 5.86 | 5.99 | 5.99 | 0.00% | 606,200 |
| Nov 2, 2021 | 6.10 | 6.20 | 5.95 | 5.99 | 5.99 | -3.07% | 426,962 |
| Nov 1, 2021 | 6.05 | 6.31 | 6.02 | 6.18 | 6.18 | 1.81% | 736,915 |
| Oct 29, 2021 | 6.15 | 6.35 | 5.98 | 6.07 | 6.07 | -4.41% | 388,044 |
| Oct 28, 2021 | 6.15 | 6.49 | 6.11 | 6.35 | 6.35 | 2.25% | 263,106 |
| Oct 27, 2021 | 6.39 | 6.69 | 6.16 | 6.21 | 6.21 | -3.12% | 280,207 |
| Oct 26, 2021 | 6.10 | 6.66 | 6.09 | 6.41 | 6.41 | 3.39% | 501,632 |
| Oct 25, 2021 | 5.99 | 6.47 | 5.92 | 6.20 | 6.20 | 2.82% | 466,326 |
| Oct 22, 2021 | 6.53 | 6.60 | 5.85 | 6.03 | 6.03 | -12.61% | 990,062 |
| Oct 21, 2021 | 6.90 | 8.00 | 6.72 | 6.90 | 6.90 | 5.83% | 4,113,112 |
| Oct 20, 2021 | 6.24 | 6.81 | 6.15 | 6.52 | 6.52 | 4.49% | 1,634,057 |
| Oct 19, 2021 | 5.88 | 6.53 | 5.84 | 6.24 | 6.24 | 6.85% | 984,966 |