Sabien Technology Group Plc Historical Data - SNT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-5.26315789474	9.5	9.5	9	23927	9.2492289	DE
4	-2	-18.1818181818	11	11.25	9	56477	9.95558049	DE
12	-1.25	-12.1951219512	10.25	13	9	71547	11.52174527	DE
26	-0.25	-2.7027027027	9.25	13	7.25	68240	10.60894541	DE
52	1	12.5	8	16.25	7.25	67014	10.85434296	DE
156	-16.25	-64.3564356436	25.25	28.25	6.75	100220	13.71823003	DE
260	-48	-84.2105263158	57	61.5	6.75	12291123	37.90323354	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739986200	9	-0.5	-5.26	9.5	9.5	9	60002
1739899800	9.5	0	0.00	9.5	9.5	9.5	928
1739813400	9.5	0	0.00	9.5	9.5	9.5	0
1739554200	9.5	0	0.00	9.5	9.5	9.5	2147
1739467800	9.5	0	0.00	9.5	9.5	9.5	56558
1739381400	9.5	0	0.00	9.5	9.5	9.5	0
1739295000	9.5	0	0.00	9.5	9.5	9.5	18130
1739208600	9.5	-0.25	-2.56	9.75	9.75	9.5	84325
1738949400	9.75	0	0.00	9.75	9.75	9.75	89778
1738863000	9.75	0	0.00	9.75	9.75	9.5	265125
1738776600	9.75	-0.25	-2.50	10	10	9.75	4
1738690200	10	0	0.00	10	10	10	74263
1738603800	10	-0.5	-4.76	10.5	10.5	10	201301
1738344600	10.5	0	0.00	10.5	10.5	10.5	2003
1738258200	10.5	0	0.00	10.5	10.5	10.5	0
1738171800	10.5	0	0.00	10.5	10.5	10.5	63
1738085400	10.5	0	0.00	10.5	10.5	10.5	1412
1737999000	10.5	-0.5	-4.55	11.25	11.25	10.5	191288
1737739800	11	0	0.00	11	11	11	53594
1737653400	11	0	0.00	11	11	11	28622
1737567000	11	0	0.00	11	11	11	24520
1737480600	11	0	0.00	11	11	11	387
1737394200	11	-0.5	-4.35	11.5	11.5	11	70209
1737135000	11.5	0.25	2.22	11.25	11.5	11.25	71000
1737048600	11.25	0	0.00	11.25	11.25	11.25	0
1736962200	11.25	0	0.00	11.25	11.25	11.25	504
1736875800	11.25	-0.25	-2.17	11.5	11.5	11.25	23894
1736789400	11.5	0	0.00	11.5	11.5	11.5	45891
1736530200	11.5	0	0.00	11.5	11.5	11.5	65055
1736443800	11.5	-1.25	-9.80	12.75	12.75	11.5	140323
1736357400	12.75	0	0.00	12.75	12.75	12.75	0
1736271000	12.75	0	0.00	12.75	12.75	12.75	1071
1736184600	12.75	0	0.00	12.75	12.75	12.75	20257
1735925400	12.75	-0.25	-1.92	13	13	12.75	127970
1735839000	13	0	0.00	13	13	13	452
1735666200	13	0	0.00	13	13	13	23631
1735579800	13	0.25	1.96	12.75	13	12.75	81177
1735320600	12.75	0	0.00	12.75	12.75	12.75	2231
1735061400	12.75	0	0.00	12.75	12.75	12.75	11
1734975000	12.75	0	0.00	12.75	12.75	12.75	9847
1734715800	12.75	0	0.00	12.75	12.75	12.75	85857
1734629400	12.75	2.5	24.39	10.25	13	10.25	1278082
1734543000	10.25	0	0.00	10.25	10.25	10.25	54448
1734456600	10.25	0	0.00	10.25	10.25	10.25	44532
1734370200	10.25	-0.75	-6.82	11	11	10.25	33929
1734111000	11	0	0.00	11	11	11	38194
1734024600	11	0	0.00	11	11	11	15000
1733938200	11	0	0.00	11	11	11	1500
1733851800	11	0	0.00	11	11	11	3846
1733765400	11	0	0.00	11	11	11	800
1733506200	11	-0.25	-2.22	11.25	11.25	11	80081
1733419800	11.25	0	0.00	11.25	11.25	11.25	273
1733333400	11.25	0	0.00	11.25	11.25	11.25	10043
1733247000	11.25	-0.5	-4.26	11.75	11.75	11.25	35000
1733160600	11.75	0	0.00	11.75	12	11.75	211758
1732901400	11.75	0.25	2.17	11.5	11.75	11.5	66062
1732815000	11.5	1.5	15.00	10.25	11.5	10.25	280797
1732728600	10	0.25	2.56	9.75	10	9.75	200000
1732642200	9.75	0	0.00	9.75	9.75	9.75	10309
1732555800	9.75	0	0.00	9.75	9.75	9.75	434
1732296600	9.75	0	0.00	9.75	9.75	9.75	203
1732210200	9.75	0	0.00	9.75	9.75	9.75	1906
1732123800	9.75	0	0.00	9.75	9.75	9.75	11814

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sabien Technology Group Plc (SNT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sabien Technology Group Plc (SNT) Historical

Sabien Technology Group Plc (SNT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free