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
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
10/08/2018 63.00p 64.50p 63.00p 63.00p 176
09/08/2018 55.50p 64.20p 55.50p 63.00p 667
08/08/2018 57.00p 64.20p 57.00p 60.00p 6858
07/08/2018 57.00p 60.00p 57.00p 57.00p 4229
06/08/2018 102.00p 102.00p 57.00p 57.00p 29457
03/08/2018 102.00p 102.00p 102.00p 102.00p 0
02/08/2018 102.00p 102.00p 102.00p 102.00p 0
01/08/2018 102.00p 102.00p 102.00p 102.00p 0
31/07/2018 97.50p 102.00p 97.50p 102.00p 0
30/07/2018 102.00p 102.00p 102.00p 102.00p 0
27/07/2018 102.00p 102.00p 102.00p 102.00p 0
26/07/2018 102.00p 102.00p 102.00p 102.00p 0
25/07/2018 102.00p 102.00p 102.00p 102.00p 0
24/07/2018 102.00p 102.00p 102.00p 102.00p 0
23/07/2018 102.00p 102.00p 102.00p 102.00p 0
20/07/2018 102.00p 104.70p 102.00p 102.00p 18
19/07/2018 102.00p 102.00p 102.00p 102.00p 0
18/07/2018 109.50p 109.50p 99.00p 102.00p 2889
17/07/2018 109.50p 109.50p 109.50p 109.50p 0
16/07/2018 109.50p 109.50p 109.50p 109.50p 0
13/07/2018 109.50p 109.50p 109.50p 109.50p 0
12/07/2018 109.50p 109.50p 109.50p 109.50p 0
11/07/2018 109.50p 109.50p 109.50p 109.50p 0
10/07/2018 109.50p 109.50p 109.50p 109.50p 0
09/07/2018 109.50p 109.50p 109.50p 109.50p 223
06/07/2018 109.50p 109.50p 109.50p 109.50p 0
05/07/2018 109.50p 109.50p 109.50p 109.50p 0
04/07/2018 109.50p 109.50p 109.50p 109.50p 0
03/07/2018 109.50p 109.50p 109.50p 109.50p 0
02/07/2018 109.50p 109.50p 109.50p 109.50p 0
29/06/2018 109.50p 109.50p 109.50p 109.50p 0
28/06/2018 109.50p 109.50p 109.50p 109.50p 0
27/06/2018 109.50p 109.50p 105.00p 109.50p 2077
26/06/2018 112.50p 112.50p 101.25p 109.50p 9275
25/06/2018 112.50p 112.50p 112.50p 112.50p 0
22/06/2018 112.50p 112.50p 112.50p 112.50p 0
21/06/2018 112.50p 117.00p 105.00p 112.50p 1829
20/06/2018 127.50p 127.50p 108.00p 112.50p 8542
19/06/2018 142.50p 142.50p 120.00p 127.50p 5333
18/06/2018 142.50p 142.50p 138.00p 142.50p 372
15/06/2018 142.50p 142.50p 142.50p 142.50p 0
14/06/2018 142.50p 142.50p 136.50p 142.50p 2333
13/06/2018 142.50p 142.50p 139.50p 142.50p 333
12/06/2018 150.00p 150.00p 138.00p 142.50p 1952
11/06/2018 142.50p 161.97p 139.50p 150.00p 5724
08/06/2018 142.50p 150.00p 142.50p 142.50p 1500
07/06/2018 157.50p 173.25p 135.45p 142.50p 2841
06/06/2018 142.50p 142.50p 135.30p 142.50p 311
05/06/2018 142.50p 145.50p 135.15p 142.50p 5115
04/06/2018 150.00p 150.00p 142.50p 142.50p 3206
01/06/2018 150.00p 150.00p 142.50p 150.00p 2599
31/05/2018 154.50p 154.50p 135.75p 150.00p 13076
30/05/2018 157.50p 157.50p 144.00p 154.50p 1542
29/05/2018 169.50p 177.00p 144.00p 157.50p 4674
25/05/2018 157.50p 206.10p 156.00p 169.50p 73366
24/05/2018 142.50p 180.00p 142.50p 157.50p 30727
23/05/2018 142.50p 148.50p 138.00p 142.50p 490
22/05/2018 142.50p 148.50p 142.50p 142.50p 12
21/05/2018 142.50p 142.50p 138.00p 142.50p 333
18/05/2018 142.50p 145.35p 138.00p 142.50p 2760
17/05/2018 142.50p 145.35p 142.50p 142.50p 681
16/05/2018 139.50p 142.50p 138.00p 142.50p 717
15/05/2018 139.50p 139.50p 139.50p 139.50p 0
14/05/2018 139.50p 139.50p 135.00p 139.50p 833
11/05/2018 132.00p 141.00p 132.00p 139.50p 2667
10/05/2018 132.00p 132.00p 132.00p 132.00p 0
09/05/2018 132.00p 140.10p 120.00p 132.00p 258
08/05/2018 157.50p 160.20p 120.00p 132.00p 3533
04/05/2018 157.50p 160.20p 153.00p 157.50p 1033
03/05/2018 165.00p 169.50p 150.00p 157.50p 4156
02/05/2018 147.00p 171.00p 138.00p 165.00p 14770
01/05/2018 117.00p 180.00p 117.00p 147.00p 30977
30/04/2018 105.00p 120.00p 90.00p 117.00p 4030
27/04/2018 105.00p 118.50p 105.00p 105.00p 8205
26/04/2018 105.00p 105.00p 105.00p 105.00p 0
25/04/2018 105.00p 105.00p 96.00p 105.00p 2
24/04/2018 105.00p 105.00p 105.00p 105.00p 0
23/04/2018 105.00p 117.00p 105.00p 105.00p 66
20/04/2018 105.00p 118.50p 105.00p 105.00p 1464
19/04/2018 105.00p 105.00p 105.00p 105.00p 0
18/04/2018 105.00p 105.00p 105.00p 105.00p 0
17/04/2018 105.00p 105.00p 96.00p 105.00p 176
16/04/2018 105.00p 120.00p 105.00p 105.00p 1662
13/04/2018 105.00p 105.00p 105.00p 105.00p 0
12/04/2018 105.00p 105.00p 93.00p 105.00p 111
11/04/2018 105.00p 105.00p 89.49p 105.00p 417
10/04/2018 105.00p 105.00p 105.00p 105.00p 0
09/04/2018 105.00p 120.00p 105.00p 105.00p 32
06/04/2018 105.00p 120.00p 105.00p 105.00p 42
05/04/2018 105.00p 105.00p 105.00p 105.00p 0
04/04/2018 105.00p 105.00p 93.00p 105.00p 350
03/04/2018 120.00p 120.00p 90.00p 105.00p 4785
29/03/2018 120.00p 120.00p 90.00p 120.00p 838
28/03/2018 120.00p 120.00p 120.00p 120.00p 0

*Close Price adjusted for both dividends and splits