Sabien Technology Group (SNT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sabien Technology Group

Date Open High Low Close* Volume
08/02/2024 8.50p 8.50p 8.07p 8.50p 91197
07/02/2024 8.50p 8.85p 8.50p 8.50p 163850
06/02/2024 8.50p 8.50p 8.01p 8.50p 106
05/02/2024 8.50p 8.60p 7.80p 8.50p 17860
02/02/2024 8.50p 8.50p 8.05p 8.50p 1645
01/02/2024 8.50p 8.60p 8.50p 8.50p 0
31/01/2024 8.50p 8.50p 8.05p 8.50p 20096
30/01/2024 8.50p 8.68p 8.05p 8.50p 28884
29/01/2024 8.75p 8.75p 8.11p 8.50p 50000
26/01/2024 8.75p 8.75p 8.21p 8.75p 133332
25/01/2024 8.75p 8.75p 8.50p 8.75p 0
24/01/2024 8.75p 8.80p 8.51p 8.75p 26140
23/01/2024 8.75p 8.84p 8.75p 8.75p 96
22/01/2024 8.75p 8.80p 8.53p 8.75p 37113
19/01/2024 8.75p 8.85p 8.61p 8.75p 34891
18/01/2024 8.75p 8.75p 8.61p 8.75p 855
17/01/2024 9.00p 9.00p 8.61p 8.75p 28055
16/01/2024 9.25p 9.25p 8.61p 9.00p 17500
15/01/2024 9.25p 9.25p 9.00p 9.25p 22299
12/01/2024 9.75p 9.75p 8.85p 9.25p 127286
11/01/2024 10.00p 10.09p 9.08p 9.75p 13976
10/01/2024 9.75p 9.75p 9.08p 9.75p 5191
09/01/2024 9.75p 10.11p 9.08p 9.75p 5456
08/01/2024 9.50p 9.56p 9.05p 9.50p 26559
05/01/2024 9.50p 9.50p 9.05p 9.50p 25095
04/01/2024 9.50p 9.50p 9.29p 9.50p 0
03/01/2024 9.50p 9.60p 9.50p 9.50p 10000
02/01/2024 9.50p 9.69p 9.05p 9.50p 33987
29/12/2023 9.55p 9.80p 9.50p 9.50p 10
28/12/2023 9.50p 9.80p 9.49p 9.55p 27773
27/12/2023 9.55p 9.55p 9.55p 9.55p 0
22/12/2023 9.55p 9.55p 9.35p 9.55p 16678
21/12/2023 9.55p 9.80p 9.49p 9.55p 40836
20/12/2023 9.55p 9.55p 9.49p 9.55p 5247
19/12/2023 9.55p 9.55p 9.34p 9.55p 64852
18/12/2023 9.55p 9.55p 9.53p 9.55p 23173
15/12/2023 9.55p 9.87p 9.53p 9.55p 287
14/12/2023 9.55p 9.55p 9.53p 9.55p 10501
13/12/2023 9.75p 9.93p 9.30p 9.55p 130550
12/12/2023 10.25p 10.25p 9.60p 9.75p 55000
11/12/2023 10.50p 10.50p 10.11p 10.25p 42829
08/12/2023 10.25p 10.50p 10.00p 10.50p 102550
07/12/2023 10.25p 10.25p 10.02p 10.25p 8064
06/12/2023 10.25p 10.25p 10.13p 10.25p 0
05/12/2023 10.50p 10.50p 9.80p 10.25p 20690
04/12/2023 10.50p 10.50p 10.17p 10.50p 0
01/12/2023 10.50p 10.77p 10.14p 10.50p 50226
30/11/2023 10.50p 10.77p 10.14p 10.50p 27519
29/11/2023 10.00p 12.42p 9.75p 10.50p 537157
28/11/2023 10.00p 10.49p 9.95p 10.00p 7118
27/11/2023 10.00p 10.49p 9.92p 10.00p 8632
24/11/2023 9.75p 10.60p 9.75p 10.00p 39880
23/11/2023 9.00p 10.00p 9.00p 9.75p 168694
22/11/2023 9.00p 9.45p 8.82p 9.00p 181
21/11/2023 9.00p 9.20p 8.76p 9.00p 79712
20/11/2023 8.75p 9.20p 8.70p 9.00p 38540
17/11/2023 8.75p 8.99p 8.53p 8.75p 111690
16/11/2023 9.00p 9.19p 8.52p 8.75p 39646
15/11/2023 9.00p 9.30p 8.60p 9.00p 29036
14/11/2023 9.25p 9.25p 8.62p 9.00p 89573
13/11/2023 9.75p 9.75p 9.16p 9.25p 137003
10/11/2023 10.00p 10.00p 9.56p 9.75p 49784
09/11/2023 10.25p 10.33p 9.63p 10.00p 241942
08/11/2023 8.50p 10.45p 8.50p 10.25p 257273
07/11/2023 8.25p 8.50p 8.25p 8.50p 46200
06/11/2023 7.50p 8.33p 7.36p 8.25p 356143
03/11/2023 7.50p 7.70p 7.25p 7.50p 110711
02/11/2023 7.75p 7.75p 6.65p 7.50p 683522
01/11/2023 7.75p 7.75p 7.50p 7.75p 30513
31/10/2023 7.75p 7.75p 7.50p 7.75p 109
30/10/2023 7.75p 7.75p 7.50p 7.75p 819
27/10/2023 7.75p 7.75p 7.50p 7.75p 38046
26/10/2023 7.75p 7.75p 7.75p 7.75p 0
25/10/2023 7.75p 8.00p 7.50p 7.75p 92400
24/10/2023 7.75p 7.75p 7.50p 7.75p 25580
23/10/2023 7.75p 7.75p 7.55p 7.75p 16730
20/10/2023 7.75p 7.75p 7.55p 7.75p 1264
19/10/2023 7.75p 7.75p 7.55p 7.75p 350
18/10/2023 7.75p 7.75p 7.66p 7.75p 19067
17/10/2023 7.75p 7.82p 7.66p 7.75p 73792
16/10/2023 7.75p 7.75p 7.66p 7.75p 39072
13/10/2023 7.75p 7.75p 7.66p 7.75p 3000
12/10/2023 7.75p 7.75p 7.63p 7.75p 98717
11/10/2023 7.75p 7.75p 7.66p 7.75p 7409
10/10/2023 8.25p 8.25p 7.75p 7.75p 51358
09/10/2023 8.25p 8.25p 8.00p 8.25p 102717
06/10/2023 8.25p 8.45p 8.12p 8.25p 218278
05/10/2023 8.25p 8.25p 8.00p 8.25p 14564
04/10/2023 8.25p 8.99p 8.10p 8.25p 385212
03/10/2023 8.25p 8.25p 8.00p 8.25p 6666
02/10/2023 8.25p 8.25p 8.00p 8.25p 6043
29/09/2023 8.25p 8.25p 8.25p 8.25p 0
28/09/2023 8.25p 8.50p 8.25p 8.25p 30
27/09/2023 8.25p 8.25p 8.00p 8.25p 5775
26/09/2023 9.25p 9.25p 7.99p 8.25p 425015
25/09/2023 9.50p 9.50p 9.00p 9.25p 111201
22/09/2023 10.00p 10.00p 9.05p 9.50p 156279
21/09/2023 10.00p 10.00p 9.60p 10.00p 25000
20/09/2023 10.00p 10.20p 9.75p 10.00p 23154
19/09/2023 10.25p 10.25p 9.21p 10.00p 182847
18/09/2023 10.25p 10.25p 10.00p 10.25p 14000
15/09/2023 10.25p 10.25p 10.08p 10.25p 0
14/09/2023 10.50p 10.50p 10.00p 10.25p 32220
13/09/2023 10.50p 10.80p 10.00p 10.50p 14953
12/09/2023 10.50p 10.50p 10.14p 10.50p 0
11/09/2023 10.75p 11.18p 10.00p 10.50p 55286
08/09/2023 10.75p 10.75p 10.00p 10.75p 1
07/09/2023 10.50p 11.30p 10.40p 10.75p 54587
06/09/2023 10.50p 10.91p 10.35p 10.50p 248056
05/09/2023 10.50p 10.72p 10.33p 10.50p 53629
04/09/2023 10.50p 10.50p 10.17p 10.50p 0
01/09/2023 10.75p 10.75p 10.32p 10.50p 29338
31/08/2023 11.00p 11.00p 10.50p 10.75p 58839
30/08/2023 11.00p 11.00p 10.75p 11.00p 0
29/08/2023 11.50p 11.50p 10.50p 11.00p 80700
25/08/2023 11.25p 11.75p 11.50p 11.50p 0
24/08/2023 11.25p 11.68p 10.65p 11.50p 159610
23/08/2023 10.75p 11.60p 10.65p 11.25p 240246
22/08/2023 10.75p 10.75p 10.50p 10.75p 9073
21/08/2023 11.50p 11.50p 10.50p 10.75p 68685
18/08/2023 11.75p 11.75p 11.00p 11.50p 44424
17/08/2023 11.75p 11.83p 11.75p 11.75p 0
16/08/2023 11.75p 11.75p 11.50p 11.75p 2500
15/08/2023 11.75p 11.83p 11.75p 11.75p 0
14/08/2023 11.75p 11.83p 11.75p 11.75p 0
11/08/2023 11.75p 11.75p 11.50p 11.75p 2500
10/08/2023 11.75p 11.83p 11.75p 11.75p 0
09/08/2023 11.75p 11.75p 11.50p 11.75p 243
08/08/2023 11.75p 11.75p 11.20p 11.75p 20000
07/08/2023 11.75p 11.75p 11.64p 11.75p 17
04/08/2023 11.75p 11.75p 11.53p 11.75p 79167
03/08/2023 11.75p 11.75p 11.50p 11.75p 6
02/08/2023 11.75p 11.75p 11.50p 11.75p 18
01/08/2023 12.00p 12.00p 11.51p 11.75p 86255
31/07/2023 12.00p 12.28p 11.58p 12.00p 26760
28/07/2023 12.25p 12.25p 11.50p 12.00p 89489
27/07/2023 11.50p 12.50p 11.50p 12.25p 246716
26/07/2023 11.25p 12.00p 11.00p 11.50p 44969
25/07/2023 11.25p 11.92p 10.89p 11.25p 29355
24/07/2023 11.25p 11.93p 10.86p 11.25p 50244
21/07/2023 10.75p 11.70p 10.63p 11.25p 80689
20/07/2023 10.75p 11.00p 10.75p 10.75p 39500
19/07/2023 10.50p 10.99p 10.50p 10.75p 59292
18/07/2023 10.50p 10.70p 10.00p 10.50p 172840
17/07/2023 10.75p 10.75p 10.00p 10.50p 45000
14/07/2023 10.75p 10.75p 10.50p 10.75p 2177
13/07/2023 10.75p 10.83p 10.75p 10.75p 1
12/07/2023 10.75p 10.75p 10.25p 10.75p 26669
11/07/2023 10.75p 10.75p 10.50p 10.75p 10417
10/07/2023 11.25p 11.25p 10.52p 10.75p 43646
07/07/2023 11.50p 11.67p 11.00p 11.25p 29343
06/07/2023 12.50p 13.50p 11.00p 11.50p 246494
05/07/2023 11.38p 12.49p 11.35p 12.00p 193967
04/07/2023 11.75p 11.75p 11.13p 11.38p 222199
03/07/2023 12.00p 12.00p 11.50p 11.75p 102172
30/06/2023 12.00p 12.00p 11.58p 12.00p 10074
29/06/2023 11.75p 12.00p 11.50p 12.00p 80108
28/06/2023 11.75p 11.80p 11.50p 11.75p 32872
27/06/2023 11.75p 11.75p 11.63p 11.75p 8702
26/06/2023 11.75p 11.75p 11.63p 11.75p 4355
23/06/2023 13.00p 13.00p 11.75p 11.75p 61554
22/06/2023 13.00p 13.00p 12.50p 13.00p 4000
21/06/2023 13.00p 13.00p 12.50p 13.00p 1498
20/06/2023 13.00p 13.25p 13.00p 13.00p 0
19/06/2023 13.00p 13.00p 12.28p 13.00p 80097
16/06/2023 13.25p 13.33p 13.25p 13.25p 0
15/06/2023 13.25p 13.25p 13.00p 13.25p 8742
14/06/2023 13.25p 13.25p 13.00p 13.25p 730
13/06/2023 13.25p 13.25p 12.56p 13.25p 57193
12/06/2023 13.50p 13.50p 13.05p 13.25p 54764
09/06/2023 14.25p 14.25p 13.20p 13.50p 77820
08/06/2023 13.75p 14.80p 13.55p 14.25p 264971
07/06/2023 13.00p 14.00p 12.51p 13.50p 80624
06/06/2023 13.00p 13.00p 12.60p 13.00p 50000
05/06/2023 13.38p 13.38p 12.61p 13.00p 246807
02/06/2023 13.63p 13.63p 13.10p 13.38p 51992
01/06/2023 13.75p 13.75p 13.35p 13.63p 125184
31/05/2023 13.75p 13.75p 13.63p 13.75p 50000
30/05/2023 13.25p 13.90p 13.00p 13.75p 132759
26/05/2023 14.00p 14.00p 13.00p 13.25p 314614
25/05/2023 14.00p 14.00p 13.69p 14.00p 19442
24/05/2023 14.00p 14.35p 13.66p 14.00p 12885
23/05/2023 14.25p 14.33p 13.50p 14.00p 69250
22/05/2023 15.00p 15.30p 14.05p 14.25p 86416
19/05/2023 14.50p 15.24p 14.30p 15.00p 422776
18/05/2023 14.50p 14.84p 14.00p 14.50p 962
17/05/2023 15.25p 15.25p 14.00p 14.50p 137191
16/05/2023 14.25p 16.00p 14.25p 15.25p 251195
15/05/2023 14.25p 14.25p 13.65p 14.00p 34475
12/05/2023 14.00p 14.50p 14.00p 14.25p 40000
11/05/2023 14.25p 14.50p 13.50p 14.00p 162561
10/05/2023 14.25p 14.25p 14.00p 14.25p 4491
09/05/2023 14.50p 14.50p 14.00p 14.25p 70958
05/05/2023 14.50p 14.50p 14.15p 14.50p 7059
04/05/2023 14.75p 14.75p 14.25p 14.50p 42161
03/05/2023 14.00p 15.44p 14.00p 14.75p 115065
02/05/2023 15.50p 15.50p 14.00p 14.00p 200277
28/04/2023 15.50p 15.50p 15.00p 15.50p 20880
27/04/2023 15.50p 15.50p 15.50p 15.50p 300
26/04/2023 15.75p 15.98p 15.15p 15.50p 129593

*Close Price adjusted for both dividends and splits