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 (%)
Apr 29, 2011 0.2600 0.2650 0.2500 0.2500 329,500 -0.02(-5.66%)
Apr 28, 2011 0.2600 0.2700 0.2600 0.2650 265,000 +0.01(+1.92%)
Apr 27, 2011 0.2600 0.2650 0.2600 0.2600 160,000 +0.00(+0.00%)
Apr 26, 2011 0.2600 0.2650 0.2600 0.2600 177,000 -0.01(-3.70%)
Apr 25, 2011 0.2750 0.2700 0.2600 0.2700 115,000 +0.00(+0.00%)
Apr 21, 2011 0.2750 0.2750 0.2650 0.2700 161,500 +0.00(+0.00%)
Apr 20, 2011 0.2750 0.2750 0.2700 0.2700 151,500 +0.00(+0.00%)
Apr 19, 2011 0.2700 0.2700 0.2700 0.2700 65,180 -0.01(-3.57%)
Apr 18, 2011 0.2800 0.2800 0.2650 0.2800 56,500 +0.01(+3.70%)
Apr 15, 2011 0.2800 0.2800 0.2600 0.2700 358,370 +0.00(+0.00%)
Apr 14, 2011 0.2850 0.2850 0.2700 0.2700 194,500 +0.01(+1.89%)
Apr 13, 2011 0.2700 0.2700 0.2650 0.2650 100,000 -0.01(-1.85%)
Apr 12, 2011 0.2950 0.2950 0.2700 0.2700 20,500 -0.02(-8.47%)
Apr 11, 2011 0.3000 0.3000 0.2900 0.2950 261,092 -0.01(-1.67%)
Apr 08, 2011 0.2900 0.3000 0.2850 0.3000 1,053,239 +0.01(+3.45%)
Apr 07, 2011 0.2700 0.2900 0.2700 0.2900 143,555 +0.02(+7.41%)
Apr 06, 2011 0.2900 0.2950 0.2650 0.2700 635,666 -0.02(-6.90%)
Apr 05, 2011 0.3000 0.3200 0.2800 0.2900 716,540 -0.01(-3.33%)
Apr 04, 2011 0.2750 0.3300 0.2750 0.3000 319,500 +0.04(+15.38%)
Apr 01, 2011 0.2600 0.2750 0.2600 0.2600 42,500 +0.00(+0.00%)
Mar 31, 2011 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+1.96%)
Mar 30, 2011 0.2550 0.2550 0.2550 0.2550 66,613 +0.02(+6.25%)
Mar 29, 2011 0.2500 0.2500 0.2400 0.2400 76,500 -0.02(-7.69%)
Mar 28, 2011 0.2800 0.2800 0.2450 0.2600 123,880 -0.02(-8.77%)
Mar 25, 2011 0.3000 0.3000 0.2650 0.2850 959,444 +0.01(+5.56%)
Mar 24, 2011 0.2700 0.2750 0.2700 0.2700 91,000 +0.01(+1.89%)
Mar 23, 2011 0.2600 0.3000 0.2600 0.2650 681,000 +0.01(+3.92%)
Mar 22, 2011 0.2600 0.2600 0.2500 0.2550 197,245 -0.01(-1.92%)
Mar 21, 2011 0.2600 0.2600 0.2500 0.2600 527,000 +0.01(+4.00%)
Mar 18, 2011 0.2400 0.2500 0.2350 0.2500 372,500 +0.02(+6.38%)
Mar 17, 2011 0.2050 0.2350 0.2050 0.2350 779,100 +0.03(+14.63%)
Mar 16, 2011 0.2000 0.2050 0.2000 0.2050 58,000 +0.01(+7.89%)
Mar 15, 2011 0.1950 0.2000 0.1900 0.1900 45,000 +0.00(+0.00%)
Mar 14, 2011 0.2100 0.2100 0.1900 0.1900 52,345 -0.02(-9.52%)
Mar 11, 2011 0.2100 0.2250 0.2100 0.2100 402,750 -0.01(-2.33%)
Mar 10, 2011 0.2200 0.2200 0.2000 0.2150 406,600 -0.01(-2.27%)
Mar 09, 2011 0.2300 0.2300 0.2200 0.2200 90,000 -0.01(-4.35%)
Mar 08, 2011 0.2250 0.2400 0.2250 0.2300 23,500 +0.01(+4.55%)
Mar 07, 2011 0.2400 0.2400 0.2200 0.2200 80,000 -0.01(-6.38%)
Mar 04, 2011 0.2300 0.2350 0.2200 0.2350 55,500 +0.00(+2.17%)
Mar 03, 2011 0.2300 0.2300 0.2300 0.2300 52,500 +0.00(+0.00%)
Mar 02, 2011 0.2300 0.2300 0.2300 0.2300 12,760 +0.00(+0.00%)
Mar 01, 2011 0.2300 0.2400 0.2300 0.2300 60,792 -0.01(-4.17%)
Feb 28, 2011 0.2450 0.2450 0.2350 0.2400 117,500 +0.01(+2.13%)
Feb 25, 2011 0.2400 0.2500 0.2200 0.2350 164,000 -0.01(-2.08%)
Feb 24, 2011 0.2350 0.2450 0.2300 0.2400 135,000 +0.00(+0.00%)
Feb 23, 2011 0.2450 0.2450 0.2300 0.2400 128,100 -0.01(-4.00%)
Feb 22, 2011 0.2600 0.2600 0.2400 0.2500 150,895 +0.00(+0.00%)
Feb 18, 2011 0.2400 0.2600 0.2400 0.2500 310,550 +0.01(+4.17%)
Feb 17, 2011 0.2100 0.2400 0.2100 0.2400 637,550 +0.03(+14.29%)
Feb 16, 2011 0.1950 0.2150 0.1950 0.2100 1,417,675 +0.01(+5.00%)
Feb 15, 2011 0.2300 0.2300 0.1800 0.2000 2,793,739 -0.03(-13.04%)
Feb 14, 2011 0.2200 0.2300 0.2100 0.2300 445,950 +0.01(+4.55%)
Feb 11, 2011 0.2100 0.2200 0.2050 0.2200 170,200 +0.01(+4.76%)
Feb 10, 2011 0.2000 0.2100 0.2000 0.2100 218,500 +0.01(+2.44%)
Feb 09, 2011 0.1900 0.2400 0.1900 0.2050 641,900 +0.02(+10.81%)
Feb 08, 2011 0.1800 0.1850 0.1800 0.1850 131,000 +0.01(+2.78%)
Feb 07, 2011 0.1750 0.1800 0.1750 0.1800 70,000 +0.01(+2.86%)
Feb 04, 2011 0.1750 0.1750 0.1750 0.1750 101,500 +0.00(+0.00%)
Feb 03, 2011 0.1700 0.1750 0.1700 0.1750 71,000 +0.00(+2.94%)
Feb 02, 2011 0.1750 0.1750 0.1700 0.1700 65,555 -0.01(-5.56%)
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.