SGOC Quote, Trading Chart, SGOCO Group Ltd

home / stock / sgoc / sgoc quote

Stock Information
Company Name: SGOCO Group Ltd
Stock Symbol: SGOC
Market: NASDAQ
Menu
SGOC SGOC Quote SGOC Short SGOC News SGOC Articles SGOC Message Board
Get SGOC Alerts

News, Short Squeeze, Breakout and More Instantly...
SGOC Quote
Last:$6.2
Change Percent:-0.32%
Open:$6.22
Previous Close:$6.2
High:$6.37
Low:$6.2
Volume:129,135
Last Trade Date Time:11/15/2021 04:56:35 pm
Quotes are delayed by 15 to 20 minutes.
SGOC Chart
Last Twenty Trading Days
Date:2021-11-15
Open:$6.22
Close:$6.2
High:$6.37
Low:$6.2
Volume:129,135
Date:2021-11-12
Open:$6.29
Close:$6.22
High:$6.2971
Low:$6.12
Volume:100,627
Date:2021-11-11
Open:$6.29
Close:$6.32
High:$6.38
Low:$6.23
Volume:145,155
Date:2021-11-10
Open:$6.22
Close:$6.29
High:$6.39
Low:$6.1581
Volume:202,868
Date:2021-11-09
Open:$6.15
Close:$6.29
High:$6.45
Low:$6.11
Volume:323,208
Date:2021-11-08
Open:$7.25
Close:$6.27
High:$7.74
Low:$6.26
Volume:2,264,907
Date:2021-11-05
Open:$6.09
Close:$6.81
High:$6.88
Low:$5.97
Volume:2,545,735
Date:2021-11-04
Open:$6.05
Close:$6.1
High:$6.23
Low:$5.95
Volume:361,369
Date:2021-11-03
Open:$6.0262
Close:$5.99
High:$6.22
Low:$5.8646
Volume:604,234
Date:2021-11-02
Open:$6.1
Close:$5.99
High:$6.2
Low:$5.95
Volume:412,078
Date:2021-11-01
Open:$6.05
Close:$6.18
High:$6.31
Low:$6.02
Volume:719,759
Date:2021-10-29
Open:$6.15
Close:$6.07
High:$6.35
Low:$5.9823
Volume:384,105
Date:2021-10-28
Open:$6.15
Close:$6.35
High:$6.49
Low:$6.11
Volume:262,876
Date:2021-10-27
Open:$6.39
Close:$6.21
High:$6.69
Low:$6.16
Volume:280,126
Date:2021-10-26
Open:$6.1
Close:$6.41
High:$6.66
Low:$6.09
Volume:501,379
Date:2021-10-25
Open:$5.9825
Close:$6.2
High:$6.47
Low:$5.92
Volume:463,753
Date:2021-10-22
Open:$6.53
Close:$6.03
High:$6.605
Low:$5.85
Volume:987,462
Date:2021-10-21
Open:$6.9
Close:$6.9
High:$8
Low:$6.72
Volume:4,101,884
Date:2021-10-20
Open:$6.24
Close:$6.52
High:$6.81
Low:$6.15
Volume:1,543,379
Date:2021-10-19
Open:$5.88
Close:$6.24
High:$6.53
Low:$5.835
Volume:978,224