SGOCO Group Ltd (SGOC) Historical Stock Data
6.20 ↑0.00 (0.00%)
As of November 15, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, SGOC is up 0.44% a day on average. There have been 16 days where SGOCO Group Ltd closed green and 14 days where SGOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 6.22 | 6.20 | ↓$0.02 (-0.32%) | 6.20 | 6.35 | 128.55K |
| 2021-11-12 | 6.29 | 6.22 | ↓$0.07 (-1.11%) | 6.12 | 6.29 | 100.31K |
| 2021-11-11 | 6.29 | 6.32 | ↑$0.03 (0.48%) | 6.23 | 6.38 | 144.92K |
| 2021-11-10 | 6.22 | 6.29 | ↑$0.07 (1.13%) | 6.20 | 6.39 | 202.63K |
| 2021-11-09 | 6.15 | 6.29 | ↑$0.14 (2.28%) | 6.12 | 6.45 | 322.65K |
| 2021-11-08 | 7.25 | 6.27 | ↓$0.98 (-13.52%) | 6.26 | 7.74 | 2.26M |
| 2021-11-05 | 6.09 | 6.81 | ↑$0.72 (11.82%) | 5.97 | 6.88 | 2.46M |
| 2021-11-04 | 6.05 | 6.10 | ↑$0.05 (0.83%) | 5.95 | 6.23 | 361.37K |
| 2021-11-03 | 6.03 | 5.99 | ↓$0.04 (-0.60%) | 5.87 | 6.22 | 598.10K |
| 2021-11-02 | 6.10 | 5.99 | ↓$0.11 (-1.80%) | 5.95 | 6.18 | 412.08K |
| 2021-11-01 | 6.05 | 6.18 | ↑$0.13 (2.15%) | 6.02 | 6.31 | 716.81K |
| 2021-10-29 | 6.15 | 6.07 | ↓$0.08 (-1.30%) | 5.98 | 6.35 | 384.41K |
| 2021-10-28 | 6.15 | 6.35 | ↑$0.20 (3.25%) | 6.12 | 6.49 | 261.96K |
| 2021-10-27 | 6.39 | 6.21 | ↓$0.18 (-2.82%) | 6.16 | 6.69 | 279.99K |
| 2021-10-26 | 6.10 | 6.41 | ↑$0.31 (5.08%) | 6.09 | 6.66 | 500.35K |
| 2021-10-25 | 5.99 | 6.20 | ↑$0.21 (3.51%) | 5.92 | 6.47 | 462.85K |
| 2021-10-22 | 6.53 | 6.03 | ↓$0.50 (-7.66%) | 5.86 | 6.61 | 0.99M |
| 2021-10-21 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.72 | 8.00 | 4.10M |
| 2021-10-20 | 6.24 | 6.52 | ↑$0.28 (4.49%) | 6.15 | 6.81 | 1.56M |
| 2021-10-19 | 5.88 | 6.24 | ↑$0.36 (6.12%) | 5.84 | 6.53 | 0.98M |
| 2021-10-18 | 6.03 | 5.84 | ↓$0.19 (-3.15%) | 5.80 | 6.14 | 325.40K |
| 2021-10-15 | 5.94 | 6.05 | ↑$0.11 (1.85%) | 5.90 | 6.39 | 817.76K |
| 2021-10-14 | 6.08 | 5.92 | ↓$0.16 (-2.63%) | 5.88 | 6.15 | 263.55K |
| 2021-10-13 | 6.00 | 5.97 | ↓$0.03 (-0.50%) | 5.79 | 6.27 | 698.92K |
| 2021-10-12 | 5.78 | 5.95 | ↑$0.17 (2.94%) | 5.76 | 6.09 | 460.66K |
| 2021-10-11 | 5.81 | 5.79 | ↓$0.02 (-0.34%) | 5.73 | 6.01 | 268.88K |
| 2021-10-08 | 6.10 | 5.72 | ↓$0.38 (-6.23%) | 5.68 | 6.20 | 454.33K |
| 2021-10-07 | 6.26 | 6.15 | ↓$0.11 (-1.76%) | 6.00 | 6.73 | 868.89K |
| 2021-10-06 | 5.98 | 6.26 | ↑$0.28 (4.68%) | 5.93 | 7.72 | 602.92K |
| 2021-10-05 | 5.69 | 6.05 | ↑$0.36 (6.33%) | 5.69 | 6.29 | 600.34K |
Create an account or log in to view more rows.
$SGOC get over the hump
$SGOC buy
$SGOC very normal lol sike
$SGOC to the moon!
$SGOC going green
$SGOC i am trading for a better future!
$SGOC every dip gets bought up.
$SGOC I warned everyone this company sucks
$SGOC market starting to dump
$SGOC already bouncing back.