SGP

Stockland Historical Data - SGP

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Stockland SGP Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.07 -1.84% 3.74 16:11:00
Open Price Low Price High Price Close Price Previous Close
3.79 3.66 3.80 3.74 3.81
more quote information »

SGP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.833.893.663.846,179,404-0.09-2.35%
1 Month3.834.303.663.836,387,983-0.09-2.35%
3 Months3.894.302.103.767,156,546-0.15-3.86%
6 Months4.114.902.103.936,733,419-0.37-9.0%
1 Year4.575.002.104.156,399,386-0.83-18.16%
3 Years4.465.471.724.017,532,950-0.72-16.14%
5 Years4.435.471.724.067,238,491-0.69-15.58%

SGP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 Aug 2022 3.81 -0.01 -0.26% 3.84 4.00 3.78 4,548,662
17 Aug 2022 3.82 0.02 0.53% 3.84 3.85 3.79 5,700,676
16 Aug 2022 3.80 -0.05 -1.3% 3.84 3.88 3.80 6,758,357
15 Aug 2022 3.85 0.02 0.52% 3.83 3.89 3.83 6,024,319
12 Aug 2022 3.83 -0.05 -1.29% 3.82 3.855 3.81 5,324,251
11 Aug 2022 3.88 0.09 2.37% 3.83 3.88 3.83 7,089,419
10 Aug 2022 3.79 -0.06 -1.56% 3.84 3.85 3.79 6,706,411
09 Aug 2022 3.85 0.01 0.26% 3.86 3.87 3.84 5,547,018
08 Aug 2022 3.84 -0.04 -1.03% 3.81 3.85 3.79 4,385,466
05 Aug 2022 3.88 0.01 0.26% 3.85 3.89 3.83 3,836,185
04 Aug 2022 3.87 0.02 0.52% 3.89 3.90 3.84 7,158,430
03 Aug 2022 3.85 0.02 0.65% 3.82 3.87 3.80 7,271,650
02 Aug 2022 3.825 -0.07 -1.67% 3.88 3.88 3.785 9,642,718
01 Aug 2022 3.89 0.05 1.3% 3.86 3.89 3.84 5,268,837
29 Jul 2022 3.84 0.09 2.4% 3.81 3.85 3.79 13,290,641
28 Jul 2022 3.75 -0.05 -1.32% 3.81 3.83 3.74 6,154,114
27 Jul 2022 3.80 0.01 0.26% 3.80 3.83 3.77 5,313,755
26 Jul 2022 3.79 -0.04 -0.92% 3.81 3.82 3.77 4,616,068
25 Jul 2022 3.825 0.02 0.39% 3.85 3.88 3.82 3,923,137
22 Jul 2022 3.81 0.02 0.53% 3.80 4.30 3.80 8,112,240
21 Jul 2022 3.79 -0.03 -0.79% 3.83 3.83 3.75 5,635,962
20 Jul 2022 3.82 0.02 0.53% 3.82 3.84 3.79 5,632,578
19 Jul 2022 3.80 0.03 0.8% 3.77 3.80 3.76 6,689,580
Your Recent History
ASX
SGP
Stockland
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220819 11:47:09