S&P 500   4,486.46
DOW   35,258.61
QQQ   372.65
S&P 500   4,486.46
DOW   35,258.61
QQQ   372.65
S&P 500   4,486.46
DOW   35,258.61
QQQ   372.65
S&P 500   4,486.46
DOW   35,258.61
QQQ   372.65
NASDAQ:SGOC

SGOCO Group Stock Chart and Price History

$5.84
-0.21 (-3.47 %)
(As of 10/18/2021 12:00 AM ET)
Add
Compare
Today's Range
$5.80
$6.14
50-Day Range
$4.30
$9.19
52-Week Range
$0.90
$29.00
Volume324,850 shs
Average Volume3.79 million shs
Market Capitalization$593.33 million
P/E RatioN/A
Dividend YieldN/A
Beta0.44

SGOCO Group (NASDAQ:SGOC) Price Performance

5 Day
Performance
-1.35%

1 Month
Performance
-3.47%

3 Month
Performance
-57.93%

Year-To-Date
Performance
+302.76%

1 Year
Performance
+374.84%


SGOCO Group (NASDAQ SGOC) Stock Chart for Tuesday, October, 19, 2021

Charts Provided by TradingView.

SGOCO Group (NASDAQ:SGOC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$6.05$5.84
-3.47%
$6.14$5.80324,850 shs$593.33 million
10/15/2021$5.92$6.05
+2.20%
$6.39$5.90817,763 shs$614.67 million
10/14/2021$5.97$5.92
-0.84%
$6.15$5.88265,137 shs$601.46 million
10/13/2021$5.95$5.97
+0.34%
$6.29$5.79701,028 shs$606.54 million
10/12/2021$5.79$5.95
+2.76%
$6.09$5.75461,648 shs$604.51 million
10/11/2021$5.72$5.79
+1.22%
$6.01$5.73269,016 shs$588.25 million
10/08/2021$6.15$5.72
-6.99%
$6.20$5.68456,686 shs$581.14 million
10/07/2021$6.26$6.15
-1.76%
$6.73$6.00868,882 shs$624.83 million
10/06/2021$6.05$6.26
+3.47%
$7.72$5.933.46 million shs$636.00 million
10/05/2021$5.73$6.05
+5.58%
$6.29$5.69600,348 shs$614.67 million
10/04/2021$5.89$5.73
-2.72%
$5.93$5.61272,872 shs$582.16 million
10/01/2021$5.65$5.89
+4.25%
$6.16$5.71766,486 shs$598.41 million
09/30/2021$5.66$5.65
-0.18%
$5.89$5.64360,851 shs$574.03 million
09/29/2021$5.94$5.66
-4.71%
$5.88$5.58414,045 shs$575.05 million
09/28/2021$5.99$5.94
-0.83%
$6.09$5.71484,875 shs$603.49 million
09/27/2021$5.97$5.99
+0.34%
$6.38$5.91635,018 shs$608.57 million
09/24/2021$6.11$5.97
-2.29%
$6.30$5.90605,700 shs$606.54 million
09/23/2021$6.38$6.11
-4.23%
$6.75$5.811.24 million shs$620.76 million
09/22/2021$6.66$6.38
-4.20%
$6.99$5.991.67 million shs$648.20 million
09/21/2021$5.57$6.66
+19.57%
$7.78$5.457.27 million shs$676.64 million
09/20/2021$6.05$5.57
-7.93%
$5.79$5.45336,488 shs$565.90 million
09/17/2021$5.97$6.05
+1.34%
$6.12$5.70538,401 shs$614.67 million
09/16/2021$6.01$5.97
-0.67%
$6.26$5.75593,818 shs$606.54 million
09/15/2021$5.58$6.01
+7.71%
$6.55$5.511.88 million shs$610.60 million
09/14/2021$6.09$5.58
-8.37%
$6.37$5.46798,217 shs$566.92 million
09/13/2021$6.18$6.09
-1.46%
$6.59$6.05824,914 shs$618.73 million
09/10/2021$7.11$6.18
-13.08%
$7.26$6.151.19 million shs$627.88 million
09/09/2021$7.12$7.11
-0.14%
$7.42$6.84860,363 shs$722.36 million
09/08/2021$7.08$7.12
+0.56%
$7.87$7.081.23 million shs$723.38 million
09/07/2021$8.10$7.08
-12.59%
$8.28$7.071.04 million shs$719.31 million
09/06/2021$8.10$8.10$8.78$7.901.31 million shs$822.94 million
09/03/2021$9.04$8.10
-10.40%
$8.78$7.901.30 million shs$822.94 million
09/02/2021$9.17$9.04
-1.42%
$9.64$8.623.06 million shs$918.45 million
09/01/2021$8.27$9.17
+10.88%
$9.20$8.052.52 million shs$931.65 million
08/31/2021$8.23$8.27
+0.49%
$8.55$7.801.84 million shs$840.22 million
08/30/2021$9.19$8.23
-10.45%
$9.06$7.882.92 million shs$836.15 million
08/27/2021$8.16$9.19
+12.62%
$11.10$8.1439.43 million shs$933.69 million
08/26/2021$6.40$8.16
+27.50%
$9.20$6.0829.86 million shs$829.04 million
08/25/2021$6.08$6.40
+5.26%
$7.23$5.504.98 million shs$650.23 million
08/24/2021$5.46$6.08
+11.36%
$6.84$5.223.79 million shs$617.72 million
08/23/2021$5.68$5.46
-3.87%
$5.76$5.301.27 million shs$554.73 million
08/20/2021$6.17$5.68
-7.94%
$6.47$5.602.47 million shs$577.08 million
08/19/2021$7.20$6.17
-14.31%
$6.70$5.587.19 million shs$626.86 million
08/18/2021$4.30$7.20
+67.44%
$8.23$4.2658.30 million shs$731.51 million
08/17/2021$4.79$4.30
-10.23%
$4.86$4.25631,049 shs$436.87 million
08/16/2021$5.42$4.79
-11.62%
$5.45$4.601.12 million shs$486.65 million
08/13/2021$5.89$5.42
-7.98%
$5.99$5.37527,279 shs$550.66 million
08/12/2021$6.47$5.89
-8.96%
$6.57$5.82680,895 shs$598.41 million
08/11/2021$7.04$6.47
-8.10%
$7.24$6.36626,033 shs$657.34 million
08/10/2021$7.64$7.04
-7.85%
$7.69$6.95687,017 shs$715.25 million
08/09/2021$7.63$7.64
+0.13%
$7.88$7.50532,684 shs$776.21 million
08/06/2021$7.77$7.63
-1.80%
$7.96$7.63456,971 shs$775.19 million
08/05/2021$8.00$7.77
-2.88%
$8.12$7.611.02 million shs$789.42 million
08/04/2021$8.41$8.00
-4.88%
$8.74$7.91861,214 shs$812.78 million
08/03/2021$8.78$8.41
-4.21%
$8.83$8.25714,206 shs$854.44 million
08/02/2021$8.80$8.78
-0.23%
$8.90$8.311.08 million shs$892.03 million
07/30/2021$8.76$8.80
+0.46%
$9.17$8.442.11 million shs$894.06 million
07/29/2021$8.57$8.76
+2.22%
$11.95$8.6111.61 million shs$890.00 million
07/28/2021$11.00$8.57
-22.09%
$10.22$8.573.65 million shs$870.70 million
07/27/2021$8.49$11.00
+29.56%
$11.00$7.763.39 million shs$1.12 billion
07/26/2021$8.77$8.49
-3.19%
$9.19$8.182.74 million shs$862.57 million
07/23/2021$9.87$8.77
-11.14%
$9.76$7.753.18 million shs$891.01 million
07/22/2021$11.25$9.87
-12.27%
$11.86$9.552.88 million shs$1.00 billion
07/21/2021$12.79$11.25
-12.04%
$12.60$11.204.92 million shs$1.14 billion
07/20/2021$13.88$12.79
-7.85%
$15.18$12.5315.48 million shs$1.30 billion
07/19/2021$12.41$13.88
+11.89%
$14.39$11.2023.61 million shs$1.41 billion
This page was last updated on 10/19/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.