Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SGZ )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 0.2650 0.2650 0.2600 0.2600 32,000 -0.01(-1.89%)
Oct 30, 2007 0.2700 0.2700 0.2650 0.2650 25,000 -0.01(-1.85%)
Oct 29, 2007 0.2800 0.2800 0.2700 0.2700 30,500 +0.00(+0.00%)
Oct 26, 2007 0.2700 0.2700 0.2700 0.2700 20,000 -0.01(-3.57%)
Oct 25, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 24, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 23, 2007 0.2400 0.2800 0.2400 0.2800 50,000 +0.01(+3.70%)
Oct 19, 2007 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+1.89%)
Oct 18, 2007 0.2650 0.2650 0.2650 0.2650 4,000 +0.00(+0.00%)
Oct 17, 2007 0.2650 0.2650 0.2650 0.2650 5,000 -0.02(-5.36%)
Oct 16, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 15, 2007 0.2850 0.2850 0.2800 0.2800 13,000 +0.00(+0.00%)
Oct 12, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 11, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 10, 2007 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Oct 09, 2007 0.2800 0.2800 0.2800 0.2800 16,000 +0.00(+0.00%)
Oct 08, 2007 0.3100 0.3100 0.2800 0.2800 13,000 +0.00(+0.00%)
Oct 05, 2007 0.3100 0.3100 0.2800 0.2800 13,000 -0.04(-12.50%)
Oct 04, 2007 0.3200 0.3300 0.3200 0.3200 7,000 +0.00(+0.00%)
Oct 03, 2007 0.3350 0.3350 0.3150 0.3200 67,000 -0.02(-5.88%)
Oct 02, 2007 0.3000 0.3500 0.3000 0.3400 138,000 +0.07(+25.93%)
Oct 01, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 28, 2007 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+5.88%)
Sep 27, 2007 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Sep 26, 2007 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-1.92%)
Sep 25, 2007 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Sep 24, 2007 0.2700 0.2700 0.2700 0.2700 4,500 +0.02(+5.88%)
Sep 21, 2007 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Sep 20, 2007 0.2550 0.2550 0.2550 0.2550 12,000 +0.00(+0.00%)
Sep 19, 2007 0.2600 0.2600 0.2550 0.2550 30,000 -0.02(-5.56%)
Sep 18, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 17, 2007 0.2700 0.2700 0.2700 0.2700 1,200 +0.01(+3.85%)
Sep 14, 2007 0.2600 0.2700 0.2550 0.2600 23,000 -0.01(-3.70%)
Sep 13, 2007 0.2600 0.2700 0.2600 0.2700 5,000 +0.01(+3.85%)
Sep 12, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 11, 2007 0.2700 0.2700 0.2600 0.2600 20,000 -0.02(-7.14%)
Sep 10, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 07, 2007 0.2550 0.2800 0.2550 0.2800 1,200 +0.02(+7.69%)
Sep 06, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 05, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 04, 2007 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Aug 31, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 30, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 29, 2007 0.2700 0.2700 0.2700 0.2700 5,000 -0.03(-10.00%)
Aug 28, 2007 0.2800 0.3000 0.2800 0.3000 54,500 +0.04(+17.65%)
Aug 27, 2007 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Aug 24, 2007 0.2550 0.2550 0.2550 0.2550 10,000 +0.00(+0.00%)
Aug 23, 2007 0.2600 0.2600 0.2550 0.2550 20,000 -0.01(-1.92%)
Aug 22, 2007 0.2600 0.2600 0.2600 0.2600 12,000 +0.01(+1.96%)
Aug 21, 2007 0.2600 0.3050 0.2550 0.2550 25,500 +0.00(+0.00%)
Aug 20, 2007 0.2550 0.2550 0.2550 0.2550 10,000 +0.00(+0.00%)
Aug 17, 2007 0.2550 0.2550 0.2550 0.2550 10,000 +0.01(+2.00%)
Aug 16, 2007 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Aug 15, 2007 0.2500 0.2500 0.2500 0.2500 45,000 +0.01(+4.17%)
Aug 14, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 13, 2007 0.2800 0.2800 0.2400 0.2400 81,900 -0.01(-4.00%)
Aug 10, 2007 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Aug 09, 2007 0.2550 0.2550 0.2500 0.2500 23,000 -0.01(-3.85%)
Aug 08, 2007 0.2800 0.2800 0.2600 0.2600 42,000 -0.02(-7.14%)
Aug 07, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 06, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 03, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 02, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.