SGP

Stockland Historical Data - SGP

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Stockland SGP Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.08 1.72% 4.72 18:50:01
Open Price Low Price High Price Close Price Previous Close
4.66 4.63 4.73 4.72 4.64
more quote information »

SGP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.454.734.414.595,838,8910.276.07%
1 Month4.614.774.324.515,866,3100.112.39%
3 Months4.425.004.004.555,770,9850.306.79%
6 Months4.605.002.604.585,471,7350.122.61%
1 Year4.145.002.604.486,028,6960.5814.01%
3 Years3.925.471.724.007,966,6960.8020.41%
5 Years4.595.471.724.137,330,2660.132.83%

SGP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Oct 2021 4.64 0.01 0.32% 4.68 4.70 4.615 5,815,164
19 Oct 2021 4.625 0.01 0.33% 4.57 4.68 4.55 5,641,177
18 Oct 2021 4.61 -0.02 -0.43% 4.63 4.70 4.59 5,380,948
15 Oct 2021 4.63 0.06 1.42% 4.57 4.64 4.54 7,309,732
14 Oct 2021 4.565 0.09 1.9% 4.53 4.59 4.52 7,051,003
13 Oct 2021 4.48 0.07 1.59% 4.45 4.48 4.41 3,811,597
12 Oct 2021 4.41 0.02 0.46% 4.39 4.50 4.38 8,238,059
11 Oct 2021 4.39 -0.07 -1.46% 4.42 4.425 4.35 4,471,699
08 Oct 2021 4.455 0.04 0.79% 4.48 4.49 4.42 2,976,865
07 Oct 2021 4.42 0.03 0.68% 4.47 4.47 4.41 5,107,866
06 Oct 2021 4.39 -0.02 -0.45% 4.44 4.48 4.38 6,576,402
05 Oct 2021 4.41 -0.05 -1.12% 4.41 4.46 4.35 6,643,703
04 Oct 2021 4.46 0.13 3.0% 4.38 4.495 4.38 3,452,626
01 Oct 2021 4.33 -0.13 -2.91% 4.39 4.41 4.32 6,090,534
30 Sep 2021 4.46 0.02 0.45% 4.43 4.49 4.43 8,868,653
29 Sep 2021 4.44 -0.05 -1.11% 4.44 4.52 4.41 7,741,584
28 Sep 2021 4.49 -0.11 -2.39% 4.56 4.59 4.47 4,519,829
27 Sep 2021 4.60 0.01 0.22% 4.57 4.62 4.57 5,011,580
24 Sep 2021 4.59 -0.12 -2.55% 4.70 4.72 4.585 6,916,225
23 Sep 2021 4.71 0.01 0.21% 4.69 4.77 4.67 5,891,847
22 Sep 2021 4.70 0.06 1.29% 4.61 4.75 4.61 5,624,263
21 Sep 2021 4.64 -0.05 -1.07% 4.65 4.68 4.585 4,422,687
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.

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

P: V: D:20211021 15:28:53