Stealth Group Holdings Ltd Historical Data - SGI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	11.9047619048	0.42	0.48	0.42	338942	0.45629034	DE
4	0.125	36.231884058	0.345	0.48	0.315	371056	0.39006392	DE
12	0.16	51.6129032258	0.31	0.48	0.31	290249	0.36537217	DE
26	0.235	100	0.235	0.48	0.17	230382	0.32111875	DE
52	0.235	100	0.235	0.48	0.17	201037	0.28502372	DE
156	0.34	261.538461538	0.13	0.48	0.096	153053	0.21499878	DE
260	0.371	374.747474747	0.099	0.48	0.05	172000	0.16991913	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732684500	0.48	0	0.00	0.48	0.48	0.465	129766
1732598100	0.48	0.03	6.67	0.455	0.48	0.455	225578
1732511700	0.45	0	0.00	0.45	0.46	0.435	503107
1732252500	0.45	0	0.00	0.455	0.455	0.44	200849
1732166100	0.45	0.035	8.43	0.42	0.46	0.42	635412
1732079700	0.415	0.01	2.47	0.415	0.43	0.4099999	506598
1731993300	0.405	0.015	3.85	0.395	0.405	0.39	641240
1731906900	0.39	0.035	9.86	0.38	0.395	0.38	1280615
1731647700	0.355	0.015	4.41	0.34	0.355	0.315	2168011
1731561300	0.34	0.015	4.62	0.33	0.34	0.32	16797
1731474900	0.325	0.005	1.56	0.32	0.325	0.32	18016
1731388500	0.32	-0.005	-1.54	0.325	0.325	0.32	28489
1731302100	0.325	0	0.00	0.325	0.325	0.325	16994
1731042900	0.325	0.005	1.56	0.335	0.335	0.32	104949
1730956500	0.32	-0.02	-5.88	0.335	0.34	0.32	141989
1730870100	0.34	0	0.00	0.34	0.34	0.33	17314
1730783700	0.34	0	0.00	0.34	0.34	0.34	30
1730697300	0.34	-0.005	-1.45	0.3449999	0.3449999	0.34	38591
1730438100	0.3449999	0	0.00	0.34	0.35	0.34	746747
1730351700	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	19
1730265300	0.3449999	0.0099999	2.99	0.3449999	0.3449999	0.3449999	219131
1730178900	0.335	0.005	1.52	0.34	0.34	0.33	31974
1730092500	0.33	-0.01	-2.94	0.34	0.34	0.32	202987
1729833300	0.34	0.01	3.03	0.33	0.34	0.33	87060
1729746900	0.33	0.01	3.13	0.33	0.33	0.325	60187
1729660500	0.32	-0.01	-3.03	0.325	0.325	0.32	253858
1729574100	0.33	0.005	1.54	0.325	0.33	0.325	50364
1729487700	0.325	0	0.00	0.32	0.325	0.32	166122
1729228500	0.325	0	0.00	0.325	0.325	0.325	0
1729142100	0.325	0	0.00	0.325	0.325	0.325	43527
1729055700	0.325	-0.0025	-0.76	0.325	0.325	0.32	25050
1728969300	0.3275	0.0075	2.34	0.32	0.33	0.32	55850
1728882900	0.32	-0.01	-3.03	0.32	0.32	0.315	170195
1728623700	0.33	0	0.00	0.33	0.33	0.325	82610
1728537300	0.33	0.0025	0.76	0.34	0.34	0.325	140365
1728450900	0.3275	0.0075	2.34	0.32	0.3275	0.32	19222
1728364500	0.32	-0.01	-3.03	0.32	0.3275	0.315	262731
1728278100	0.33	-0.01	-2.94	0.34	0.34	0.33	677749
1728022500	0.34	-0.005	-1.45	0.3449999	0.3449999	0.34	95612
1727936100	0.3449999	-0.005	-1.43	0.3449999	0.3474999	0.3449999	36249
1727849700	0.35	0.01	2.94	0.3449999	0.35	0.34	63048
1727763300	0.34	0	0.00	0.35	0.35	0.34	442
1727676900	0.34	0	0.00	0.335	0.34	0.335	27454
1727417700	0.34	0	0.00	0.35	0.35	0.335	87890
1727331300	0.34	-0.005	-1.45	0.34	0.34	0.34	153173
1727244900	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	15
1727158500	0.3449999	0	0.00	0.35	0.35	0.3449999	52878
1727072100	0.3449999	0	0.00	0.34	0.35	0.34	206542
1726812900	0.3449999	-0.015	-4.17	0.35	0.35	0.3449999	55392
1726726500	0.36	0.01	2.86	0.35	0.36	0.35	89123
1726640100	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	86172
1726553700	0.3449999	-0.01	-2.82	0.355	0.355	0.3449999	158892
1726467300	0.355	0.005	1.43	0.36	0.36	0.35	145103
1726208100	0.35	0	0.00	0.36	0.36	0.35	323906
1726121700	0.35	-0.005	-1.41	0.34	0.355	0.34	401022
1726035300	0.355	0	0.00	0.355	0.355	0.355	0
1725948900	0.355	-0.005	-1.39	0.355	0.355	0.35	535389
1725862500	0.36	-0.005	-1.37	0.36	0.37	0.355	1271693
1725603300	0.365	0.0200001	5.80	0.36	0.37	0.34	1045547
1725516900	0.3449999	0.0449999	15.00	0.31	0.3449999	0.31	2028798
1725430500	0.3	0.005	1.69	0.2849999	0.315	0.2849999	2605620
1725344100	0.295	-0.005	-1.67	0.29	0.3	0.28	845888
1725257700	0.3	0.04	15.38	0.26	0.3	0.26	1366417
1724998500	0.26	0.03	13.04	0.24	0.265	0.24	1500416
1724912100	0.23	0.02	9.52	0.22	0.23	0.21	234752
1724825700	0.21	0.0050001	2.44	0.22	0.22	0.21	6

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Stealth Group Holdings Ltd (SGI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

BLACK FRIDAY

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Stealth Group Holdings Ltd (SGI) Historical

Stealth Group Holdings Ltd (SGI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History