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
29/05/2019 24.75p 27.00p 24.39p 26.25p 48823
28/05/2019 26.25p 26.25p 24.24p 24.75p 16692
24/05/2019 28.50p 28.50p 25.50p 26.25p 13310
23/05/2019 28.50p 28.50p 26.40p 28.50p 10481
22/05/2019 28.50p 28.50p 27.00p 28.50p 167211
21/05/2019 27.75p 28.50p 25.80p 28.50p 10747
20/05/2019 29.25p 29.25p 27.00p 27.75p 28510
17/05/2019 29.25p 29.25p 28.50p 29.25p 15235
16/05/2019 29.25p 29.25p 27.60p 29.25p 10828
15/05/2019 29.25p 30.00p 27.60p 29.25p 53385
14/05/2019 30.75p 30.75p 28.68p 29.25p 40554
13/05/2019 31.50p 31.65p 27.90p 30.75p 256029
10/05/2019 40.50p 40.65p 39.00p 40.50p 26710
09/05/2019 40.50p 41.22p 39.00p 40.50p 9581
08/05/2019 40.50p 43.50p 39.06p 40.50p 47302
07/05/2019 37.50p 42.00p 36.78p 40.50p 43449
03/05/2019 37.50p 40.65p 36.45p 37.50p 49814
02/05/2019 31.50p 41.40p 31.50p 37.50p 156392
01/05/2019 31.50p 32.64p 30.81p 31.50p 14876
30/04/2019 31.50p 32.64p 30.24p 31.50p 12650
29/04/2019 33.00p 33.00p 30.21p 31.50p 31489
26/04/2019 31.50p 35.40p 31.05p 33.00p 31562
25/04/2019 34.50p 34.50p 30.60p 31.50p 47306
24/04/2019 34.50p 34.50p 33.18p 34.50p 6444
23/04/2019 36.00p 36.00p 33.00p 34.50p 45700
18/04/2019 36.00p 38.31p 33.30p 36.00p 36073
17/04/2019 39.00p 39.24p 33.30p 36.00p 102923
16/04/2019 39.00p 42.36p 37.20p 39.00p 109574
15/04/2019 31.50p 44.40p 30.90p 39.00p 222453
12/04/2019 31.50p 33.00p 30.66p 31.50p 36745
11/04/2019 31.50p 32.97p 30.60p 31.50p 14767
10/04/2019 31.50p 34.92p 30.00p 31.50p 66323
09/04/2019 34.50p 36.00p 30.30p 31.50p 61794
08/04/2019 37.50p 38.40p 34.05p 34.50p 37500
05/04/2019 40.50p 40.50p 36.00p 37.50p 62230
04/04/2019 48.00p 48.60p 39.00p 40.50p 172345
03/04/2019 37.50p 47.97p 37.50p 46.50p 295537
02/04/2019 40.50p 51.00p 30.00p 37.50p 1192206
01/04/2019 24.00p 24.33p 23.10p 24.00p 7546
29/03/2019 20.25p 25.95p 20.25p 24.00p 177582
28/03/2019 19.50p 21.36p 19.50p 20.25p 14171
27/03/2019 21.75p 21.90p 21.00p 21.75p 29296
26/03/2019 21.75p 21.75p 21.30p 21.75p 430
25/03/2019 22.50p 22.50p 21.75p 21.75p 5421
22/03/2019 22.50p 22.68p 21.99p 22.50p 17746
21/03/2019 22.50p 23.10p 21.00p 22.50p 15561
20/03/2019 25.50p 25.50p 21.66p 22.50p 17383
19/03/2019 25.50p 25.50p 25.50p 25.50p 235
18/03/2019 25.50p 25.50p 22.50p 25.50p 18055
15/03/2019 25.50p 26.40p 24.15p 25.50p 48545
14/03/2019 24.00p 27.00p 24.00p 25.50p 31225
13/03/2019 24.00p 28.17p 24.00p 24.00p 66252
12/03/2019 22.50p 30.00p 22.50p 24.00p 401962
11/03/2019 22.50p 24.00p 21.06p 22.50p 31866
08/03/2019 22.50p 24.00p 21.12p 22.50p 35591
07/03/2019 27.00p 27.00p 21.00p 22.50p 44063
06/03/2019 27.00p 27.00p 21.00p 27.00p 67021
05/03/2019 21.00p 28.50p 19.65p 27.00p 75400
04/03/2019 21.00p 22.20p 19.35p 21.00p 10575
01/03/2019 21.00p 22.98p 19.08p 21.00p 6348
28/02/2019 24.00p 24.00p 19.50p 21.00p 57613
27/02/2019 24.00p 25.50p 22.56p 24.00p 11653
26/02/2019 24.00p 24.00p 22.05p 24.00p 100150
25/02/2019 24.00p 24.90p 22.95p 24.00p 17713
22/02/2019 25.50p 26.10p 22.68p 24.00p 157872
21/02/2019 25.50p 27.00p 21.90p 25.50p 150562
20/02/2019 19.50p 26.10p 19.50p 25.50p 253233
19/02/2019 21.00p 22.50p 18.21p 19.50p 99678
18/02/2019 22.50p 22.65p 19.50p 21.00p 85566
15/02/2019 24.00p 26.70p 22.50p 22.50p 137096
14/02/2019 37.50p 37.50p 21.06p 24.00p 435734
13/02/2019 39.00p 46.20p 33.06p 42.00p 234137
12/02/2019 52.50p 55.20p 34.50p 39.00p 783046
11/02/2019 43.50p 55.50p 43.50p 52.50p 426128
08/02/2019 48.00p 48.60p 42.84p 43.50p 114784
07/02/2019 48.00p 53.40p 45.00p 48.00p 210750
06/02/2019 40.50p 57.00p 39.66p 48.00p 353299
05/02/2019 39.00p 44.10p 39.00p 40.50p 225426
04/02/2019 37.50p 52.80p 36.60p 39.00p 201167
01/02/2019 37.50p 41.10p 36.54p 37.50p 8872
31/01/2019 36.00p 39.00p 36.00p 37.50p 34703
30/01/2019 37.50p 40.26p 33.75p 36.00p 20269
29/01/2019 37.50p 37.74p 36.45p 37.50p 2709
28/01/2019 37.50p 37.98p 36.36p 37.50p 271
25/01/2019 36.00p 37.74p 36.00p 37.50p 3611
24/01/2019 36.00p 37.98p 33.75p 36.00p 3124
23/01/2019 40.50p 40.50p 36.00p 36.00p 8182
22/01/2019 40.50p 41.16p 39.00p 40.50p 7976
21/01/2019 40.50p 41.37p 39.45p 40.50p 4292
18/01/2019 37.50p 40.95p 36.06p 40.50p 14999
17/01/2019 42.00p 42.00p 34.95p 37.50p 48039
16/01/2019 45.00p 46.08p 42.00p 45.00p 39020
15/01/2019 42.00p 50.22p 36.00p 45.00p 86524
14/01/2019 36.00p 45.00p 36.00p 42.00p 6903
11/01/2019 39.00p 39.00p 33.00p 36.00p 34737
10/01/2019 42.00p 46.35p 36.00p 39.00p 49044
09/01/2019 40.50p 48.60p 37.50p 42.00p 34765
08/01/2019 40.50p 42.60p 36.00p 40.50p 17877
07/01/2019 43.50p 43.50p 36.00p 40.50p 1281
04/01/2019 45.00p 45.00p 39.00p 43.50p 1667
03/01/2019 42.00p 45.00p 39.00p 45.00p 16219
02/01/2019 39.00p 42.00p 33.48p 42.00p 34414
31/12/2018 39.00p 39.00p 33.48p 39.00p 1400
28/12/2018 39.00p 39.00p 39.00p 39.00p 0
27/12/2018 34.50p 39.00p 33.00p 39.00p 773
24/12/2018 34.50p 39.00p 33.99p 34.50p 67
21/12/2018 36.00p 36.00p 34.50p 34.50p 0
20/12/2018 36.00p 37.20p 30.30p 36.00p 12682
19/12/2018 37.50p 41.10p 33.00p 36.00p 24001
18/12/2018 37.50p 37.50p 33.00p 37.50p 8333
17/12/2018 33.00p 40.50p 31.11p 37.50p 3191
14/12/2018 33.00p 36.00p 28.50p 33.00p 18375
13/12/2018 33.00p 34.50p 33.00p 33.00p 3581
12/12/2018 33.00p 35.04p 33.00p 33.00p 5708
11/12/2018 33.00p 33.00p 33.00p 33.00p 2992
10/12/2018 33.00p 33.00p 33.00p 33.00p 0
07/12/2018 33.00p 33.00p 33.00p 33.00p 0
06/12/2018 33.00p 33.00p 30.00p 33.00p 343
05/12/2018 33.00p 33.00p 33.00p 33.00p 0
04/12/2018 34.50p 34.50p 30.00p 33.00p 3934
03/12/2018 34.50p 35.37p 30.60p 34.50p 514
30/11/2018 34.50p 34.50p 34.50p 34.50p 0
29/11/2018 34.50p 34.50p 31.50p 34.50p 1333
28/11/2018 33.00p 35.40p 33.00p 34.50p 1420
27/11/2018 34.50p 37.20p 30.03p 33.00p 5046
26/11/2018 40.50p 40.50p 31.50p 34.50p 3127
23/11/2018 61.50p 63.00p 30.00p 40.50p 45340
22/11/2018 52.50p 69.00p 52.50p 61.50p 16773
21/11/2018 52.50p 52.50p 52.50p 52.50p 0
20/11/2018 52.50p 52.50p 52.50p 52.50p 0
19/11/2018 52.50p 52.50p 52.50p 52.50p 0
16/11/2018 58.50p 58.50p 51.75p 52.50p 4956
15/11/2018 61.50p 61.50p 49.50p 58.50p 8333
14/11/2018 61.50p 61.50p 54.00p 61.50p 167
13/11/2018 61.50p 61.50p 61.50p 61.50p 0
12/11/2018 61.50p 65.31p 61.50p 61.50p 23
09/11/2018 61.50p 61.50p 61.50p 61.50p 0
08/11/2018 61.50p 65.31p 61.50p 61.50p 20
07/11/2018 61.50p 65.31p 61.50p 61.50p 19
06/11/2018 61.50p 61.50p 61.50p 61.50p 0
05/11/2018 61.50p 65.31p 61.50p 61.50p 154
02/11/2018 61.50p 66.00p 61.50p 61.50p 144
01/11/2018 52.50p 61.50p 52.50p 61.50p 13333
31/10/2018 52.50p 52.50p 52.50p 52.50p 0
30/10/2018 52.50p 52.50p 52.50p 52.50p 0
29/10/2018 52.50p 52.50p 52.50p 52.50p 0
26/10/2018 58.50p 58.50p 46.50p 52.50p 6667
25/10/2018 58.50p 58.50p 52.50p 58.50p 333
24/10/2018 58.50p 58.50p 52.50p 58.50p 3600
23/10/2018 58.50p 58.50p 58.50p 58.50p 0
22/10/2018 58.50p 66.00p 58.50p 58.50p 22
19/10/2018 58.50p 58.50p 58.50p 58.50p 0
18/10/2018 58.50p 58.50p 52.50p 58.50p 2670
17/10/2018 58.50p 58.50p 58.50p 58.50p 0
16/10/2018 58.50p 58.50p 52.50p 58.50p 333
15/10/2018 58.50p 58.50p 58.50p 58.50p 0
12/10/2018 58.50p 58.50p 58.50p 58.50p 0
11/10/2018 52.50p 60.00p 52.50p 58.50p 382
10/10/2018 61.50p 61.50p 54.00p 61.50p 322
09/10/2018 61.50p 68.25p 61.50p 61.50p 3
08/10/2018 61.50p 68.25p 61.50p 61.50p 200
05/10/2018 61.50p 61.50p 54.00p 61.50p 133
04/10/2018 61.50p 61.50p 54.00p 61.50p 167
03/10/2018 61.50p 61.50p 61.50p 61.50p 0
02/10/2018 67.50p 68.25p 54.00p 61.50p 1410
01/10/2018 67.50p 67.50p 67.50p 67.50p 0
28/09/2018 67.50p 67.50p 67.50p 67.50p 0
27/09/2018 67.50p 67.50p 61.50p 67.50p 870
26/09/2018 67.50p 67.50p 67.50p 67.50p 0
25/09/2018 58.50p 72.00p 58.50p 67.50p 4645
24/09/2018 58.50p 58.50p 58.50p 58.50p 0
21/09/2018 63.00p 63.00p 52.50p 58.50p 5500
20/09/2018 63.00p 64.50p 60.60p 63.00p 64
19/09/2018 64.50p 72.00p 55.50p 63.00p 7486
18/09/2018 64.50p 69.00p 64.50p 64.50p 1512
17/09/2018 66.00p 70.80p 61.20p 64.50p 1994
14/09/2018 66.00p 66.00p 63.75p 66.00p 537
13/09/2018 75.00p 75.00p 60.00p 66.00p 9293
12/09/2018 75.00p 75.00p 75.00p 75.00p 0
11/09/2018 78.00p 79.50p 66.00p 75.00p 951
10/09/2018 78.00p 81.83p 66.00p 78.00p 661
07/09/2018 78.00p 78.00p 78.00p 78.00p 0
06/09/2018 78.00p 84.00p 66.00p 78.00p 1912
05/09/2018 82.50p 82.50p 72.90p 78.00p 1444
04/09/2018 70.50p 90.00p 70.50p 82.50p 8729
03/09/2018 90.00p 95.40p 66.30p 70.50p 21185
31/08/2018 60.00p 111.00p 60.00p 90.00p 90196
30/08/2018 60.00p 62.70p 60.00p 60.00p 2500
29/08/2018 63.00p 63.00p 60.00p 60.00p 4911
28/08/2018 63.00p 63.00p 63.00p 63.00p 0
24/08/2018 63.00p 63.00p 63.00p 63.00p 0
23/08/2018 63.00p 63.00p 63.00p 63.00p 0
22/08/2018 63.00p 63.00p 60.30p 63.00p 365
21/08/2018 63.00p 63.00p 63.00p 63.00p 0
20/08/2018 63.00p 63.00p 63.00p 63.00p 0
17/08/2018 63.00p 63.00p 60.60p 63.00p 333
16/08/2018 63.00p 63.00p 60.30p 63.00p 33
15/08/2018 63.00p 63.00p 60.30p 63.00p 1254
14/08/2018 63.00p 63.00p 63.00p 63.00p 0
13/08/2018 63.00p 63.00p 60.60p 63.00p 1025

*Close Price adjusted for both dividends and splits