SGI - Solid Group, Inc.

Stock Information (None - None)

As of: May 18, 2018 12:00:00 AM


Last Price: 1.62
Change: -0.01
%Change: -0.61%
Previous Close: 1.63
Open: 1.62
Low: 1.61
High: 1.63
Average Price: 1.62
Volume: 289K
Value: 468.17K
Net Foreign: 3.24K


Fundamental Analysis

As of: May 18, 2018 01:49:45 PM


52-Week High: 2.10 Earnings Per Share TTM (EPS): 0.22 (0.00%) Price to Book Value (P/BV): 0.2950819672
52-Week Low: 1.32 Price-Earnings Ratio TTM (P/E): 7.3636363636 Return on Equity (ROE): 2.23%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 1.62


Technical Analysis

As of: May 18, 2018 12:00:00 AM


Support 1: 1.58 Resistance 1: 1.67 Short-Term Trend: DOWNTREND
Support 2: 1.43 Resistance 2: 1.74 Recommendation: NONE
Last Price: 1.62 Year to Date %: 3.18% Month to Date %: -2.99%

Moving Averages
Period Simple Exponential
MA 20 1.6645 ( BEARISH ) 1.6647660812 ( BEARISH )
MA 50 1.7044 ( BEARISH ) 1.6810375519 ( BEARISH )
MA 100 1.6775 ( BEARISH ) 1.6676808129 ( BEARISH )
MA 200 1.62115 ( BEARISH ) 1.6148892313 ( BULLISH )
Indicators
Name Value Action
RSI(14) 41.9298301166 BEARISH
MACD(12,26,9) -0.0197838715, -0.0151868706 NEUTRAL
ATR(14) 0.045084849 (2.78%) LOW
CCI(20) -141.5525114155 BEARISH
STS(14,3,3) 10.0673400673 NEUTRAL
Williams %R(14) -90.9090909091 NEUTRAL
VolumeSMA(15) 318,933 BEARISH
CandleStick(1) Doji NEUTRAL


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
May 18, 20181.62-0.01-0.61%1.621.611.63289K3.24K
May 17, 20181.63-0.01-0.61%1.631.621.64192K0
May 16, 20181.640.000.00%1.651.641.65111K0
May 15, 20181.640.010.61%1.631.631.64268K0
May 11, 20181.63-0.03-1.81%1.661.631.70869K-1.7K
May 10, 20181.66-0.02-1.19%1.651.651.6645K0
May 09, 20181.68-0.02-1.18%1.661.641.6872K0
May 08, 20181.700.053.03%1.651.651.70336K11.87K
May 07, 20181.650.010.61%1.651.651.6558K0
May 04, 20181.64-0.06-3.53%1.691.641.6955K1.69K
May 02, 20181.700.031.80%1.661.651.70222K0
Apr 30, 20181.67-0.05-2.91%1.701.651.701.45M8.25K
Apr 27, 20181.720.010.58%1.711.701.72331K0
Apr 26, 20181.710.021.18%1.691.651.71384K-8.5K
Apr 25, 20181.690.031.81%1.661.661.71100K10.08K
Apr 24, 20181.66-0.02-1.19%1.681.661.7067K1.69K
Apr 23, 20181.680.010.60%1.651.651.70222K0
Apr 20, 20181.670.042.45%1.621.621.67216K0
Apr 19, 20181.63-0.04-2.40%1.611.611.65285K16.1K
Apr 18, 20181.670.021.21%1.631.611.67249K6.43K
Apr 17, 20181.65-0.04-2.37%1.691.621.69767K79.58K
Apr 16, 20181.69-0.04-2.31%1.731.681.73553K-1.66K
Apr 13, 20181.730.000.00%1.711.701.73108K8.5K
Apr 12, 20181.730.000.00%1.731.711.74127K8.55K
Apr 11, 20181.73-0.02-1.14%1.721.721.7372K0
Apr 10, 20181.750.031.74%1.711.711.75235K68.4K
Apr 06, 20181.72-0.01-0.58%1.721.721.78328K-32.77K
Apr 05, 20181.73-0.07-3.89%1.751.731.79262K0
Apr 04, 20181.800.074.05%1.801.761.811.37M2.07M
Apr 03, 20181.730.021.17%1.711.711.76298K-34.3K
Apr 02, 20181.71-0.06-3.39%1.711.711.75180K1.61K
Mar 28, 20181.77-0.01-0.56%1.751.711.77734K-159.99K
Mar 27, 20181.780.042.30%1.741.711.81804K-343.5K
Mar 26, 20181.74-0.05-2.79%1.791.711.79943K0
Mar 23, 20181.79-0.03-1.65%1.741.741.84448K-53.32K
Mar 22, 20181.820.000.00%1.821.761.851.26M-48.92K
Mar 21, 20181.820.158.98%1.671.641.9211.92M-555.9K
Mar 20, 20181.67-0.03-1.76%1.701.631.702.21M95.64K
Mar 19, 20181.70-0.04-2.30%1.711.701.811.65M89.6K
Mar 16, 20181.74-0.10-5.43%1.841.731.843.75M8.28K
Mar 15, 20181.840.084.55%1.791.771.9111.95M-223.6K
Mar 14, 20181.76-0.01-0.56%1.771.751.80504K-61.3K
Mar 13, 20181.770.010.57%1.751.751.82975K-10.5K
Mar 12, 20181.76-0.06-3.30%1.771.751.781.12M26.4K
Mar 09, 20181.820.052.82%1.831.711.886.07M0
Mar 08, 20181.770.169.94%1.641.641.9220.09M126.33K
Mar 07, 20181.610.000.00%1.601.601.62132K9.6K
Mar 06, 20181.610.021.26%1.601.591.64566K9.6K
Mar 05, 20181.59-0.01-0.63%1.601.581.60515K6.4K
Mar 02, 20181.600.021.27%1.581.581.6077K0
Mar 01, 20181.58-0.01-0.63%1.581.581.60165K0
Feb 28, 20181.59-0.01-0.63%1.601.571.60623K0
Feb 27, 20181.600.042.56%1.561.551.60470K0
Feb 26, 20181.56-0.08-4.88%1.611.561.632.86M0
Feb 23, 20181.64-0.01-0.61%1.651.601.682.89M49.73K
Feb 22, 20181.65-0.04-2.37%1.661.631.66785K0
Feb 21, 20181.69-0.01-0.59%1.701.641.711.26M-8.33K
Feb 20, 20181.70-0.01-0.58%1.741.671.813.65M-550
Feb 19, 20181.710.074.27%1.631.621.721.29M0
Feb 15, 20181.640.031.86%1.641.631.731.77M-63.08K
Feb 14, 20181.610.000.00%1.611.611.63524K0
Feb 13, 20181.61-0.02-1.23%1.621.611.62659K0
Feb 12, 20181.63-0.01-0.61%1.621.621.65423K0
Feb 09, 20181.64-0.04-2.38%1.681.611.681.22M-3.32K
Feb 08, 20181.680.021.20%1.641.641.70871K25.2K
Feb 07, 20181.660.053.11%1.631.611.661.98M88.55K
Feb 06, 20181.61-0.01-0.62%1.651.611.651.11M40.25K
Feb 05, 20181.620.000.00%1.621.621.741.42M-8.4K
Feb 02, 20181.620.010.62%1.631.621.65823K16.5K
Feb 01, 20181.610.000.00%1.611.611.62351K80.5K
Jan 31, 20181.61-0.03-1.83%1.641.601.641.6M-80.5K
Jan 30, 20181.640.031.86%1.611.611.641.04M0
Jan 29, 20181.610.000.00%1.611.611.62361K0
Jan 26, 20181.61-0.01-0.62%1.621.611.62592K0
Jan 25, 20181.62-0.02-1.22%1.641.601.64760K0
Jan 24, 20181.640.021.23%1.631.621.64447K0
Jan 23, 20181.62-0.02-1.22%1.621.621.67636K0
Jan 22, 20181.640.042.50%1.621.601.65876K19.4K
Jan 19, 20181.60-0.05-3.03%1.651.591.662.01M6.42K
Jan 18, 20181.65-0.05-2.94%1.701.651.731.28M48.1K
Jan 17, 20181.70-0.06-3.41%1.751.701.75353K0
Jan 16, 20181.760.000.00%1.761.671.76645K8.8K
Jan 15, 20181.760.000.00%1.731.731.77242K0
Jan 12, 20181.760.031.73%1.731.681.771.56M0
Jan 11, 20181.73-0.06-3.35%1.801.731.801.42M8.75K
Jan 10, 20181.790.010.56%1.791.761.791.27M0
Jan 09, 20181.78-0.03-1.66%1.821.771.821.56M29.12K
Jan 08, 20181.810.010.56%1.811.741.812.05M0
Jan 05, 20181.800.031.69%1.781.751.814.88M0
Jan 04, 20181.770.105.99%1.681.671.773.6M0
Jan 03, 20181.670.106.37%1.601.571.722.41M10.14K
Dec 29, 20171.570.021.29%1.591.571.59783K0
Dec 28, 20171.550.000.00%1.551.531.60949K0
Dec 27, 20171.55-0.02-1.27%1.551.541.571.05M7.7K
Dec 22, 20171.570.010.64%1.561.551.58469K9.3K
Dec 21, 20171.56-0.04-2.50%1.601.561.601.2M20.54K
Dec 20, 20171.60-0.02-1.23%1.611.561.621.42M9.36K
Dec 19, 20171.620.031.89%1.591.551.663.38M20.22K
Dec 18, 20171.59-0.11-6.47%1.701.571.705.61M64.85K
Dec 15, 20171.70-0.11-6.08%1.791.701.804.94M-286.74K
Dec 14, 20171.810.010.56%1.801.751.832.15M-16.29K
Dec 13, 20171.80-0.05-2.70%1.861.741.878.41M-1.13M
Dec 12, 20171.850.052.78%1.811.801.884.95M-400.4K
Dec 11, 20171.80-0.14-7.22%1.971.792.0312.93M45.98K
Dec 08, 20171.94-0.02-1.02%1.971.892.0410.61M-991.4K
Dec 07, 20171.96-0.01-0.51%2.001.952.1034.2M1.67M
Dec 06, 20171.970.2111.93%1.771.761.9716.02M519.25K
Dec 05, 20171.76-0.02-1.12%1.781.751.792.42M-130.14K
Dec 04, 20171.780.042.30%1.741.741.791.97M-57.08K
Dec 01, 20171.74-0.11-5.95%1.851.741.867.03M121.99K
Nov 29, 20171.850.052.78%1.831.831.9210.62M9.66M
Nov 28, 20171.800.031.69%1.791.731.836.49M1.06M
Nov 27, 20171.770.010.57%1.791.761.9524.97M3.5M
Nov 24, 20171.760.042.33%1.721.691.8010.37M0
Nov 23, 20171.72-0.04-2.27%1.781.681.808.76M975.1K
Nov 22, 20171.760.2214.29%1.541.541.8319.51M-906.16K
Nov 21, 20171.540.106.94%1.431.421.554.29M0
Nov 20, 20171.44-0.04-2.70%1.481.441.48574K0
Nov 17, 20171.480.010.68%1.471.451.52870K0
Nov 16, 20171.47-0.12-7.55%1.591.471.656.03M-19.05K
Nov 15, 20171.590.138.90%1.461.461.594.8M-70.05K
Nov 14, 20171.460.000.00%1.441.441.46500K0
Nov 13, 20171.460.000.00%1.461.441.46518K0
Nov 10, 20171.46-0.03-2.01%1.491.431.49725K0
Nov 09, 20171.490.085.67%1.401.321.522.63M0
Nov 08, 20171.41-0.02-1.40%1.431.411.432.73M-1.12M
Nov 07, 20171.43-0.01-0.69%1.431.431.432.18M-900.9K
Nov 06, 20171.440.000.00%1.441.431.44930K-228.53K
Nov 03, 20171.44-0.01-0.69%1.451.431.45246K0
Nov 02, 20171.450.000.00%1.461.431.46116K0
Oct 30, 20171.450.021.40%1.441.431.46551K0
Oct 27, 20171.43-0.01-0.69%1.441.431.441.07M0
Oct 26, 20171.440.000.00%1.441.431.44749K0
Oct 25, 20171.44-0.01-0.69%1.451.441.46647K-37.7K
Oct 24, 20171.450.000.00%1.471.441.47720K-224.75K
Oct 23, 20171.45-0.03-2.03%1.481.451.48363K0
Oct 20, 20171.48-0.01-0.67%1.501.451.50581K0
Oct 19, 20171.490.053.47%1.441.431.492.36M0
Oct 18, 20171.440.010.70%1.431.431.44800K0
Oct 17, 20171.430.000.00%1.431.431.45479K0
Oct 13, 20171.43-0.01-0.69%1.451.431.45326K0
Oct 12, 20171.44-0.01-0.69%1.441.441.46643K0
Oct 11, 20171.450.021.40%1.431.431.45982K0
Oct 10, 20171.43-0.01-0.69%1.441.431.44814K0
Oct 09, 20171.440.010.70%1.431.431.44635K0
Oct 06, 20171.430.010.70%1.421.411.44480K14.1K
Oct 05, 20171.42-0.01-0.70%1.431.421.43258K0
Oct 04, 20171.430.000.00%1.451.421.45160K0
Oct 03, 20171.43-0.01-0.69%1.451.421.45222K14.2K
Oct 02, 20171.440.000.00%1.451.421.45199K0
Sep 29, 20171.440.021.41%1.421.411.45152K0
Sep 28, 20171.420.010.71%1.431.411.44211K21.25K
Sep 27, 20171.41-0.02-1.40%1.451.411.45301K16.94K
Sep 26, 20171.43-0.01-0.69%1.451.421.452.73M14.2K
Sep 25, 20171.44-0.01-0.69%1.451.431.471.13M0
Sep 22, 20171.45-0.01-0.68%1.471.451.48906K14.5K
Sep 21, 20171.46-0.05-3.31%1.521.461.532.28M-16.28K
Sep 20, 20171.510.032.03%1.481.471.511.14M229.35K
Sep 19, 20171.480.010.68%1.481.471.49771K0
Sep 18, 20171.470.010.68%1.471.451.48835K14.5K
Sep 15, 20171.46-0.01-0.68%1.461.451.47790K0
Sep 14, 20171.470.010.68%1.461.451.471.1M0
Sep 13, 20171.46-0.01-0.68%1.451.441.47218K0
Sep 11, 20171.47-0.01-0.68%1.491.451.49278K0
Sep 08, 20171.480.010.68%1.481.441.48519K0
Sep 07, 20171.47-0.02-1.34%1.501.421.501.3M-125.89K
Sep 06, 20171.49-0.04-2.61%1.531.491.53603K-34.44K
Sep 05, 20171.530.032.00%1.491.491.53364K-59.9K
Sep 04, 20171.50-0.03-1.96%1.531.481.54491K0
Aug 31, 20171.530.032.00%1.491.471.551.14M0
Aug 30, 20171.500.010.67%1.491.491.52337K-15.1K
Aug 29, 20171.49-0.05-3.25%1.551.491.561.27M0
Aug 25, 20171.54-0.06-3.75%1.531.521.572.06M25.86K
Aug 24, 20171.600.000.00%1.621.601.63931K243.89K
Aug 23, 20171.60-0.01-0.62%1.631.601.63526K0
Aug 22, 20171.610.021.26%1.581.571.63632K0
Aug 18, 20171.59-0.01-0.63%1.601.571.62671K70.08K
Aug 17, 20171.600.000.00%1.621.591.62157K7.95K
Aug 16, 20171.600.000.00%1.641.591.64465K0
Aug 15, 20171.600.010.63%1.561.561.62678K-25.29K
Aug 14, 20171.59-0.04-2.45%1.651.531.651.69M-106.61K
Aug 11, 20171.63-0.02-1.21%1.631.561.631.72M0
Aug 10, 20171.65-0.04-2.37%1.691.651.70757K0
Aug 09, 20171.69-0.01-0.59%1.671.641.701.38M-13.2K
Aug 08, 20171.700.000.00%1.681.671.74695K1.72K
Aug 07, 20171.70-0.03-1.73%1.751.691.781.88M0
Aug 04, 20171.730.052.98%1.691.661.762.47M840.48K
Aug 03, 20171.68-0.06-3.45%1.751.651.761.26M373.75K
Aug 02, 20171.740.042.35%1.711.711.773.79M1.27M
Aug 01, 20171.700.042.41%1.701.651.724.97M0
Jul 31, 20171.660.074.40%1.601.601.692.87M1.24M
Jul 28, 20171.590.010.63%1.581.561.60848K428.56K
Jul 27, 20171.580.010.64%1.571.571.61749K221.57K
Jul 26, 20171.57-0.08-4.85%1.651.571.654.18M229.74K
Jul 25, 20171.65-0.02-1.20%1.691.651.8214.62M113.5K
Jul 24, 20171.670.095.70%1.591.591.696.27M763.6K
Jul 21, 20171.58-0.01-0.63%1.571.551.59843K331.2K
Jul 20, 20171.59-0.01-0.63%1.601.561.60822K286.92K
Jul 19, 20171.60-0.01-0.62%1.631.581.632.01M863.24K
Jul 18, 20171.610.063.87%1.571.571.637.61M2.51M
Jul 17, 20171.550.064.03%1.501.491.553.66M1.47M
Jul 14, 20171.490.042.76%1.461.451.50717K309.96K
Jul 13, 20171.45-0.01-0.68%1.451.451.47688K14.5K
Jul 12, 20171.460.010.69%1.451.441.46560K0
Jul 11, 20171.45-0.01-0.68%1.451.441.46638K56.36K
Jul 10, 20171.46-0.01-0.68%1.471.441.47634K74.24K
Jul 07, 20171.470.000.00%1.461.451.47575K39.15K
Jul 06, 20171.470.000.00%1.471.461.47441K0
Jul 05, 20171.470.010.68%1.461.431.47869K0
Jul 04, 20171.460.032.10%1.431.421.46690K-33.15K
Jul 03, 20171.430.000.00%1.431.421.46964K22.05K
Jun 30, 20171.43-0.03-2.05%1.501.421.501.78M22.82K
Jun 29, 20171.46-0.09-5.81%1.521.451.552.72M166.1K
Jun 28, 20171.55-0.05-3.13%1.631.511.633.37M130.65K
Jun 27, 20171.60-0.02-1.23%1.651.581.684.57M-35.58K
Jun 23, 20171.620.128.00%1.511.511.6413.54M278.9K
Jun 22, 20171.500.064.17%1.431.431.524.31M0
Jun 21, 20171.440.010.70%1.421.421.45359K4.3K
Jun 20, 20171.430.021.42%1.401.391.43106K2.86K
Jun 19, 20171.410.000.00%1.411.391.41195K1.41K
Jun 16, 20171.41-0.01-0.70%1.421.411.42235K1.42K
Jun 15, 20171.420.032.16%1.401.401.4271K1.42K
Jun 14, 20171.39-0.01-0.71%1.391.381.39278K2.76K
Jun 13, 20171.40-0.01-0.71%1.421.391.42200K0
Jun 09, 20171.410.000.00%1.421.381.421.07M75.42K
Jun 08, 20171.410.000.00%1.401.401.41179K46.2K
Jun 07, 20171.41-0.01-0.70%1.401.401.42367K175K
Jun 06, 20171.420.010.71%1.421.391.42338K0
Jun 05, 20171.410.000.00%1.391.391.41199K13.9K
Jun 02, 20171.410.032.17%1.391.391.41141K46.21K
Jun 01, 20171.38-0.01-0.72%1.391.381.42403K27.7K
May 31, 20171.39-0.03-2.11%1.401.391.40235K41.9K
May 30, 20171.420.021.43%1.401.381.42721K155.02K
May 29, 20171.40-0.04-2.78%1.421.381.421.04M82.99K
May 26, 20171.440.021.41%1.441.401.4487K0
May 25, 20171.420.000.00%1.421.391.42614K184.72K
May 24, 20171.420.010.71%1.421.411.451.29M928.57K
May 23, 20171.410.042.92%1.391.381.41503K0
May 22, 20171.37-0.02-1.44%1.431.371.492.52M-1.51M
From May 22, 2017 to May 18, 2018Yield: 0.25Yield %: 18.25%Low: 1.32High: 2.10Net Foreign Yield:25,133,170.00


Chart


Please Login to Access More Data and enable loading and saving of charts.
Stock Charts by TradingView


SGI  February 18, 2018 10:00:00 PM

Solid waste management firm mulls power plant: By Madelaine B. Miraflor While the administration intensifies the implementation of Solid Waste Management Act RA 9003 amid the country's worsening garbage problems, a solid

SGI  April 04, 2018 07:42:00 AM

Notice of Annual or Special Stockholders' Meeting


SGI  November 10, 2017 11:57:00 AM

Acquisition or Disposition of Shares of Another Corporation


SGI  August 15, 2017 08:04:00 AM

Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


SGI  August 14, 2017 07:53:00 AM

Declaration of Cash Dividends


SGI  August 14, 2017 07:51:00 AM

Material Information/Transactions


SGI  June 30, 2017 07:41:00 AM

Results of Organizational Meeting of Board of Directors


SGI  June 30, 2017 07:36:00 AM

Results of Annual or Special Stockholders' Meeting


SGI  May 05, 2017 08:28:00 AM

Notice of Annual or Special Stockholders' Meeting


SGI  November 14, 2016 08:24:00 AM

Acquisition or Disposition of Shares of Another Corporation


SGI  August 11, 2016 01:15:00 PM

Material Information/Transactions

SGI  May 18, 2018 08:37:00 AM

Quarterly Report


SGI  April 24, 2018 01:34:00 PM

Annual Report


SGI  November 17, 2017 08:38:00 AM

Quarterly Report


SGI  August 15, 2017 09:36:00 AM

Quarterly Report


SGI  May 22, 2017 09:25:00 AM

Quarterly Report


SGI  April 18, 2017 10:14:00 AM

Annual Report


SGI  November 15, 2016 08:16:00 AM

Quarterly Report


SGI  August 15, 2016 02:17:00 PM

Quarterly Report


SGI  May 20, 2016 08:49:00 AM

Quarterly Report


SGI  April 15, 2016 09:40:00 AM

Annual Report



Dividends

May 21Div: Ex-Date Phoenix Petroleum Preferred
May 21Div: Ex-Date San Miguel Food and Beverage Perpetual Pref. 2
May 21Div: Ex-Date San Miguel Food and Beverage, Inc.
Events

Jun 12HOL: Independence Day
Aug 21HOL: Ninoy Aquino Day
Aug 27HOL: National Heroes Day

Sponsored

Gold Sponsored