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

(TSV: SWLF )

0.1500 -0.0200 (-11.76%)
Streaming Delayed Price Updated: 11:58 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 (%)
May 30, 2022 0.1400 0 +0.01(+3.70%)
May 25, 2022 0.1350 0 -0.04(-22.86%)
May 24, 2022 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
May 20, 2022 0.1750 0 +0.02(+16.67%)
May 19, 2022 0.1350 0.1500 0.1300 0.1500 10,000 +0.02(+15.38%)
May 18, 2022 0.1350 0.1350 0.1300 0.1300 9,000 -0.02(-13.33%)
May 17, 2022 0.1350 0.1500 0.1350 0.1500 7,500 +0.00(+0.00%)
May 16, 2022 0.1500 0.1500 0.1500 0.1500 11,090 +0.00(+0.00%)
May 13, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+11.11%)
May 12, 2022 0.1550 0.1550 0.1350 0.1350 7,500 -0.02(-12.90%)
May 09, 2022 0.1550 0 +0.00(+0.00%)
May 06, 2022 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-8.82%)
May 05, 2022 0.1900 0.1900 0.1700 0.1700 11,000 +0.01(+3.03%)
May 04, 2022 0.1700 0.1700 0.1550 0.1650 55,000 -0.01(-8.33%)
May 03, 2022 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
May 02, 2022 0.1700 0.1800 0.1700 0.1800 10,964 +0.00(+0.00%)
Apr 28, 2022 0.1800 200 -0.01(-5.26%)
Apr 27, 2022 0.1900 0.1900 0.1900 0.1900 9,000 +0.00(+0.00%)
Apr 26, 2022 0.1900 0.1900 0.1900 0.1900 12,000 +0.01(+5.56%)
Apr 25, 2022 0.1800 0.1800 0.1800 0.1800 113,000 +0.00(+0.00%)
Apr 22, 2022 0.1800 0.1800 0.1800 0.1800 101,580 +0.00(+0.00%)
Apr 21, 2022 0.1800 0.1800 0.1800 0.1800 33,042 +0.00(+0.00%)
Apr 20, 2022 0.1950 0.1950 0.1800 0.1800 68,000 +0.00(+0.00%)
Apr 19, 2022 0.2000 0.2000 0.1700 0.1800 163,500 +0.01(+5.88%)
Apr 18, 2022 0.1850 0.1850 0.1700 0.1700 3,945 -0.01(-8.11%)
Apr 14, 2022 0.1850 0 +0.01(+8.82%)
Apr 13, 2022 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Apr 12, 2022 0.1700 0.1700 0.1700 0.1700 2,500 +0.01(+3.03%)
Apr 11, 2022 0.1650 0.1650 0.1650 0.1650 2,445 -0.01(-5.71%)
Apr 08, 2022 0.1700 0.1950 0.1700 0.1750 68,600 +0.02(+16.67%)
Apr 07, 2022 0.1500 0.1500 0.1500 0.1500 17,500 +0.00(+0.00%)
Apr 06, 2022 0.1500 0.1500 0.1500 0.1500 59,800 -0.01(-6.25%)
Apr 05, 2022 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-3.03%)
Apr 01, 2022 0.1650 17 -0.01(-2.94%)
Mar 31, 2022 0.1550 0.1700 0.1550 0.1700 45,500 +0.02(+9.68%)
Mar 28, 2022 0.1550 7 -0.01(-3.13%)
Mar 25, 2022 0.1550 0.1600 0.1550 0.1600 21,020 +0.01(+6.67%)
Mar 24, 2022 0.1500 0.1500 0.1500 0.1500 11,520 +0.00(+0.00%)
Mar 23, 2022 0.1550 0.1550 0.1550 0.1500 37,500 -0.01(-6.25%)
Mar 22, 2022 0.1700 0.1700 0.1600 0.1600 10,540 +0.01(+3.23%)
Mar 21, 2022 0.1550 0.1550 0.1550 0.1550 1,520 +0.01(+3.33%)
Mar 18, 2022 0.1500 0.1500 0.1500 0.1500 4,400 -0.01(-6.25%)
Mar 17, 2022 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Mar 16, 2022 0.1700 0.1700 0.1550 0.1550 42,000 -0.02(-11.43%)
Mar 14, 2022 0.1750 100 +0.02(+12.90%)
Mar 11, 2022 0.1600 0.1600 0.1550 0.1550 26,000 +0.01(+3.33%)
Mar 10, 2022 0.1600 0.1600 0.1500 0.1500 16,000 +0.00(+0.00%)
Mar 09, 2022 0.1500 0.1600 0.1500 0.1500 75,903 -0.01(-3.23%)
Mar 08, 2022 0.1400 0.1600 0.1400 0.1550 324,900 +0.02(+14.81%)
Mar 07, 2022 0.1300 0.1350 0.1250 0.1350 57,195 +0.01(+3.85%)
Mar 04, 2022 0.1250 0.1300 0.1250 0.1300 84,500 +0.00(+0.00%)
Mar 03, 2022 0.1300 0.1300 0.1200 0.1300 124,100 +0.00(+0.00%)
Mar 02, 2022 0.1300 0.1300 0.1300 0.1300 31,880 +0.01(+8.33%)
Mar 01, 2022 0.1350 0.1350 0.1200 0.1200 83,238 -0.01(-7.69%)
Feb 28, 2022 0.1300 0.1300 0.1300 0.1300 5,500 -0.01(-3.70%)
Feb 24, 2022 0.1350 418 -0.01(-3.57%)
Feb 23, 2022 0.1400 0.1400 0.1300 0.1400 94,250 +0.01(+7.69%)
Feb 22, 2022 0.1300 0.1350 0.1250 0.1300 70,571 -0.01(-3.70%)
Feb 18, 2022 0.1350 0 +0.00(+0.00%)
Feb 17, 2022 0.1350 0.1450 0.1300 0.1350 53,500 -0.01(-3.57%)
Feb 16, 2022 0.1500 0.1500 0.1350 0.1400 158,054 -0.02(-12.50%)
Feb 15, 2022 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-5.88%)
Feb 14, 2022 0.1700 0.1700 0.1400 0.1700 29,500 +0.00(+0.00%)
Feb 11, 2022 0.1700 0.1700 0.1700 0.1700 1,400 +0.01(+6.25%)
Feb 10, 2022 0.1600 0.1600 0.1600 0.1600 40,000 +0.00(+0.00%)
Feb 09, 2022 0.1550 0.1700 0.1550 0.1600 2,500 +0.00(+0.00%)
Feb 08, 2022 0.1600 0.1600 0.1400 0.1600 47,000 +0.00(+0.00%)
Feb 07, 2022 0.1600 0.1600 0.1600 0.1600 1,577 -0.01(-5.88%)
Feb 04, 2022 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Feb 02, 2022 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
Feb 01, 2022 0.1750 0.1750 0.1750 0.1750 2,918 -0.01(-5.41%)
Jan 31, 2022 0.1850 0.1850 0.1850 0.1850 30,010 +0.02(+15.62%)
Jan 26, 2022 0.1600 0 +0.00(+0.00%)
Jan 25, 2022 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Jan 24, 2022 0.1800 0.1850 0.1500 0.1600 86,329 -0.04(-20.00%)
Jan 21, 2022 0.2000 0.2000 0.2000 0.2000 3,600 +0.00(+0.00%)
Jan 20, 2022 0.1900 0.2000 0.1900 0.2000 43,775 +0.02(+8.11%)
Jan 19, 2022 0.1900 0.2000 0.1850 0.1850 130,590 +0.00(+0.00%)
Jan 18, 2022 0.1850 0.1850 0.1800 0.1850 19,900 +0.01(+5.71%)
Jan 17, 2022 0.1900 0.1900 0.1750 0.1750 14,123 -0.01(-5.41%)
Jan 14, 2022 0.1800 0.1900 0.1750 0.1850 42,092 -0.01(-2.63%)
Jan 12, 2022 0.1900 16 +0.02(+11.76%)
Jan 11, 2022 0.1700 0.1700 0.1700 0.1700 5,580 -0.01(-8.11%)
Jan 06, 2022 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jan 05, 2022 0.1750 0.1900 0.1750 0.1900 26,200 +0.00(+0.00%)
Jan 04, 2022 0.1900 0.2000 0.1900 0.1900 42,619 +0.02(+11.76%)
Dec 31, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 30, 2021 0.1700 0.1700 0.1650 0.1650 7,765 -0.01(-5.71%)
Dec 29, 2021 0.1750 0.1850 0.1750 0.1750 87,447 +0.00(+0.00%)
Dec 24, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 23, 2021 0.1800 0.1800 0.1650 0.1700 123,670 -0.01(-5.56%)
Dec 22, 2021 0.1800 0.1800 0.1700 0.1800 38,421 +0.00(+0.00%)
Dec 21, 2021 0.1700 0.1800 0.1700 0.1800 41,060 +0.01(+5.88%)
Dec 20, 2021 0.1700 0.1700 0.1700 0.1700 5,200 +0.00(+0.00%)
Dec 17, 2021 0.1700 0.1700 0.1700 0.1700 14,914 +0.00(+0.00%)
Dec 16, 2021 0.1800 0.1800 0.1700 0.1700 53,000 +0.01(+3.03%)
Dec 15, 2021 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Dec 14, 2021 0.1850 0.1850 0.1700 0.1700 11,981 +0.00(+0.00%)
Dec 13, 2021 0.1800 0.1800 0.1700 0.1700 47,141 -0.01(-8.11%)
Dec 10, 2021 0.1850 0.1850 0.1850 0.1850 49,002 +0.00(+0.00%)
Dec 09, 2021 0.1900 0.1900 0.1800 0.1850 35,374 -0.01(-2.63%)
Dec 08, 2021 0.1950 0.1950 0.1900 0.1900 81,000 +0.00(+0.00%)
Dec 07, 2021 0.1750 0.1900 0.1750 0.1900 23,730 +0.01(+5.56%)
Dec 06, 2021 0.2100 0.2100 0.1800 0.1800 18,700 -0.04(-16.28%)
Dec 03, 2021 0.2150 0.2150 0.2150 0.2150 5,000 -0.02(-10.42%)
Dec 02, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.03(+14.29%)
Dec 01, 2021 0.2000 0.2100 0.2000 0.2100 1,500 +0.01(+5.00%)
Nov 30, 2021 0.2150 0.2150 0.2000 0.2000 21,000 -0.01(-6.98%)
Nov 29, 2021 0.2450 0.2450 0.2100 0.2150 27,500 -0.03(-12.24%)
Nov 26, 2021 0.2300 0.2450 0.2100 0.2450 11,396 +0.01(+6.52%)
Nov 24, 2021 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Nov 23, 2021 0.2400 0.2400 0.2100 0.2100 2,000 -0.04(-16.00%)
Nov 19, 2021 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Nov 18, 2021 0.2350 0.2350 0.2350 0.2350 43,425 -0.02(-6.00%)
Nov 17, 2021 0.2350 0.2500 0.2350 0.2500 10,634 +0.01(+4.17%)
Nov 16, 2021 0.2400 0.2400 0.2400 0.2400 521 -0.01(-4.00%)
Nov 15, 2021 0.2450 0.2500 0.2400 0.2500 133,001 +0.01(+2.04%)
Nov 12, 2021 0.2500 0.2600 0.2450 0.2450 134,000 -0.01(-2.00%)
Nov 11, 2021 0.2500 0.2500 0.2450 0.2500 61,125 +0.00(+0.00%)
Nov 09, 2021 0.2400 0.2500 0.2400 0.2500 20,000 +0.01(+2.04%)
Nov 08, 2021 0.2450 0.2450 0.2350 0.2450 8,350 +0.01(+4.26%)
Nov 05, 2021 0.2450 0.2500 0.2350 0.2350 36,513 -0.02(-6.00%)
Nov 04, 2021 0.2500 0.2500 0.2500 0.2500 16,500 +0.00(+0.00%)
Nov 03, 2021 0.2500 0.2500 0.2400 0.2500 34,692 +0.03(+13.64%)
Nov 02, 2021 0.2200 0.2200 0.2200 0.2200 7,000 -0.03(-12.00%)
Nov 01, 2021 0.2500 0.2500 0.2400 0.2500 10,001 +0.00(+0.00%)
Oct 29, 2021 0.2500 0.2500 0.2500 0.2500 11,250 +0.00(+0.00%)
Oct 28, 2021 0.2800 0.2800 0.2500 0.2500 16,894 +0.00(+0.00%)
Oct 27, 2021 0.2800 0.2800 0.2500 0.2500 118,000 -0.02(-7.41%)
Oct 26, 2021 0.2600 0.2700 89,500 +0.00(+0.00%)
Oct 25, 2021 0.3000 0.3000 0.2700 0.2700 113,000 -0.03(-10.00%)
Oct 22, 2021 0.3000 0.3200 0.2700 0.3000 269,192 +0.01(+3.45%)
Oct 21, 2021 0.2900 0.2900 0.2900 0.2900 10,848 +0.00(+0.00%)
Oct 20, 2021 0.2700 0.2900 0.2700 0.2900 15,000 -0.01(-3.33%)
Oct 18, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 15, 2021 0.3000 0.3050 0.2850 0.3000 5,500 -0.01(-1.64%)
Oct 14, 2021 0.3050 0.3050 0.3050 0.3050 3,500 +0.00(+0.00%)
Oct 13, 2021 0.3000 0.3050 0.3000 0.3050 8,700 +0.02(+8.93%)
Oct 12, 2021 0.2500 0.2850 0.2400 0.2800 3,385 +0.04(+16.67%)
Oct 08, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Oct 07, 2021 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Oct 05, 2021 0.2300 0.2300 0.2300 75 +0.01(+4.55%)
Oct 04, 2021 0.2500 0.2500 0.2200 0.2200 18,600 -0.01(-4.35%)
Oct 01, 2021 0.2500 0.2500 0.2300 0.2300 10,133 -0.00(-2.13%)
Sep 30, 2021 0.2450 0.2450 0.2200 0.2350 13,505 +0.00(+2.17%)
Sep 29, 2021 0.2600 0.2600 0.2200 0.2300 78,002 -0.05(-17.86%)
Sep 28, 2021 0.2950 0.2950 0.2800 0.2800 34,630 -0.04(-12.50%)
Sep 27, 2021 0.2950 0.3300 0.2900 0.3200 24,200 +0.04(+16.36%)
Sep 24, 2021 0.2750 0.2750 0.2750 0.2750 6,069 -0.02(-8.33%)
Sep 22, 2021 0.3000 0.3000 0.3000 400 -0.01(-1.64%)
Sep 21, 2021 0.2800 0.3050 0.2700 0.3050 38,500 +0.07(+32.61%)
Sep 20, 2021 0.2700 0.2700 0.2300 0.2300 1,847 -0.00(-2.13%)
Sep 17, 2021 0.2600 0.2600 0.2350 0.2350 58,490 -0.03(-9.62%)
Sep 16, 2021 0.2500 0.2600 0.2400 0.2600 14,500 -0.04(-13.33%)
Sep 15, 2021 0.2550 0.3000 0.2550 0.3000 1,700 +0.03(+13.21%)
Sep 14, 2021 0.2900 0.2900 0.2650 0.2650 10,500 -0.02(-7.02%)
Sep 13, 2021 0.3150 0.3150 0.2750 0.2850 124,718 -0.03(-8.06%)
Sep 10, 2021 0.3150 0.3150 0.3100 0.3100 32,765 -0.02(-6.06%)
Sep 09, 2021 0.3250 0.3300 0.3250 0.3300 11,050 -0.01(-2.94%)
Sep 07, 2021 0.3400 0.3400 0.3400 191 -0.00(-1.45%)
Sep 03, 2021 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Sep 02, 2021 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Sep 01, 2021 0.3400 0.3400 0.3400 0.3400 2,500 -0.01(-2.86%)
Aug 31, 2021 0.3500 0.3500 0.3500 0.3500 12,736 +0.01(+2.94%)
Aug 30, 2021 0.3500 0.3900 0.3400 0.3400 34,610 -0.00(-1.45%)
Aug 27, 2021 0.3050 0.3500 0.3050 0.3450 42,680 +0.05(+18.97%)
Aug 26, 2021 0.2900 0.2900 0.2900 0.2900 3,000 -0.02(-6.45%)
Aug 23, 2021 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
Aug 18, 2021 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
Aug 17, 2021 0.2650 0.2700 0.2600 0.2600 25,000 -0.02(-5.45%)
Aug 16, 2021 0.2750 0.2750 0.2750 0.2750 7,000 +0.00(+0.00%)
Aug 13, 2021 0.2850 0.2850 0.2750 0.2750 12,460 +0.00(+0.00%)
Aug 12, 2021 0.2750 0.2750 0.2750 0.2750 6,000 +0.00(+0.00%)
Aug 11, 2021 0.2750 0.2750 0.2750 0.2750 3,716 +0.02(+5.77%)
Aug 10, 2021 0.2600 0.2600 0.2600 0.2600 2,548 -0.01(-1.89%)
Aug 09, 2021 0.2600 0.2650 0.2500 0.2650 11,238 +0.00(+0.00%)
Aug 06, 2021 0.2800 0.2800 0.2600 0.2650 26,500 -0.03(-11.67%)
Aug 04, 2021 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Aug 03, 2021 0.2800 0.3200 0.2800 0.3200 7,444 +0.03(+10.34%)
Jul 30, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 29, 2021 0.2900 0.3000 0.2800 0.2900 9,100 +0.02(+9.43%)
Jul 28, 2021 0.2900 0.2900 0.2650 0.2650 20,167 -0.02(-5.36%)
Jul 27, 2021 0.2900 0.2900 0.2800 0.2800 60,215 -0.01(-3.45%)
Jul 26, 2021 0.3100 0.3100 0.2900 0.2900 2,000 -0.01(-3.33%)
Jul 23, 2021 0.3100 0.3100 0.3000 0.3000 20,250 -0.02(-4.76%)
Jul 20, 2021 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Jul 19, 2021 0.3350 0.3350 0.3000 0.3000 103,484 -0.07(-18.92%)
Jul 16, 2021 0.3500 0.3800 0.3500 0.3700 17,000 +0.02(+5.71%)
Jul 14, 2021 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Jul 13, 2021 0.3550 0.3700 0.3250 0.3350 244,450 -0.03(-9.46%)
Jul 12, 2021 0.4000 0.4000 0.3700 0.3700 40,690 -0.06(-13.95%)
Jul 09, 2021 0.4800 0.4800 0.4300 0.4300 57,939 -0.02(-4.44%)
Jul 08, 2021 0.4700 0.4700 0.4200 0.4500 17,218 +0.00(+0.00%)
Jul 07, 2021 0.4850 0.4850 0.4400 0.4500 27,385 -0.04(-8.16%)
Jul 06, 2021 0.5000 0.5000 0.4900 0.4900 27,000 -0.04(-7.55%)
Jul 05, 2021 0.5400 0.5400 0.5300 0.5300 3,000 +0.01(+1.92%)
Jul 02, 2021 0.5300 0.5400 0.5200 0.5200 20,525 +0.01(+1.96%)
Jun 30, 2021 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Jun 29, 2021 0.5300 0.5300 0.5000 0.5300 8,100 +0.03(+6.00%)
Jun 28, 2021 0.5300 0.5300 0.5000 0.5000 5,300 +0.00(+0.00%)
Jun 25, 2021 0.5000 0.5000 0.5000 0.5000 46,480 +0.00(+0.00%)
Jun 24, 2021 0.4800 0.5200 0.4800 0.5000 2,550 +0.00(+0.00%)
Jun 23, 2021 0.5200 0.5200 0.4900 0.5000 10,595 -0.01(-1.96%)
Jun 22, 2021 0.5000 0.5100 0.5000 0.5100 6,000 -0.03(-5.56%)
Jun 21, 2021 0.4900 0.5400 0.4900 0.5400 7,090 +0.03(+5.88%)
Jun 18, 2021 0.5300 0.5300 0.5100 0.5100 47,240 +0.00(+0.00%)
Jun 17, 2021 0.5200 0.5200 0.5100 0.5100 12,500 -0.01(-1.92%)
Jun 16, 2021 0.5400 0.5400 0.5200 0.5200 11,194 -0.03(-5.45%)
Jun 15, 2021 0.5300 0.5500 0.5000 0.5500 18,518 +0.04(+7.84%)
Jun 14, 2021 0.5100 0.5300 0.5100 0.5100 15,750 -0.03(-5.56%)
Jun 11, 2021 0.5400 0.5400 0.5400 0.5400 17,632 +0.00(+0.00%)
Jun 10, 2021 0.5600 0.5700 0.5400 0.5400 39,300 -0.02(-3.57%)
Jun 09, 2021 0.5300 0.5600 0.5100 0.5600 71,300 +0.06(+12.00%)
Jun 08, 2021 0.5000 0.5000 0.5000 0.5000 12,510 +0.00(+0.00%)
Jun 07, 2021 0.5500 0.5500 0.5000 0.5000 30,510 -0.05(-9.09%)
Jun 04, 2021 0.5000 0.5500 0.5000 0.5500 48,800 +0.01(+1.85%)
Jun 03, 2021 54.00 0.5400 0.5400 0.5400 500,000 +0.01(+1.89%)
Jun 02, 2021 0.5100 0.5300 0.5100 0.5300 3,917 +0.03(+6.00%)
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.