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