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

(TSV: SBIO )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 28, 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 28, 2024 0.2550 0.2750 0.2200 0.2300 127,167 -0.02(-9.80%)
May 24, 2024 0.2550 0 +0.01(+2.00%)
May 23, 2024 0.2500 0.2500 0.2500 0.2500 15,500 +0.01(+4.17%)
May 22, 2024 0.2400 0.2400 0.2400 0.2400 77,500 +0.00(+0.00%)
May 21, 2024 0.2600 0.2600 0.2400 0.2400 36,900 -0.01(-4.00%)
May 17, 2024 0.2500 0 +0.00(+0.00%)
May 16, 2024 0.2750 0.2750 0.2500 0.2500 14,100 -0.03(-10.71%)
May 15, 2024 0.2750 0.2800 0.2750 0.2800 13,800 +0.04(+16.67%)
May 14, 2024 0.2400 0.2700 0.2300 0.2400 76,400 +0.01(+2.13%)
May 13, 2024 0.2500 0.2500 0.2350 0.2350 41,900 -0.02(-6.00%)
May 10, 2024 0.2500 0.2500 0.2500 0.2500 6,107 +0.01(+4.17%)
May 09, 2024 0.2400 0.2750 0.2300 0.2400 92,936 +0.01(+4.35%)
May 08, 2024 0.2400 0.2400 0.2250 0.2300 7,500 -0.01(-4.17%)
May 07, 2024 0.2500 0.2600 0.2400 0.2400 23,500 -0.01(-2.04%)
May 06, 2024 0.2400 0.2500 0.2300 0.2450 30,200 +0.01(+2.08%)
May 03, 2024 0.2450 0.2750 0.2200 0.2400 79,590 -0.04(-14.29%)
May 02, 2024 0.2400 0.2800 0.2200 0.2800 55,500 +0.02(+7.69%)
May 01, 2024 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Apr 30, 2024 0.2500 0.2600 0.2200 0.2600 43,500 +0.00(+0.00%)
Apr 29, 2024 0.2500 0.2600 0.2450 0.2600 31,500 +0.01(+4.00%)
Apr 26, 2024 0.3000 0.3000 0.2500 0.2500 183,500 -0.05(-16.67%)
Apr 25, 2024 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Apr 23, 2024 0.3000 0 +0.01(+3.45%)
Apr 19, 2024 0.2900 0 +0.01(+3.57%)
Apr 18, 2024 0.2900 0.3000 0.2700 0.2800 121,000 -0.02(-6.67%)
Apr 15, 2024 0.3000 0 +0.00(+0.00%)
Apr 12, 2024 0.3300 0.3300 0.3000 0.3000 32,560 -0.01(-3.23%)
Apr 10, 2024 0.3100 0 -0.03(-8.82%)
Apr 09, 2024 0.3400 0.3400 0.3400 0.3400 17,000 +0.00(+0.00%)
Apr 05, 2024 0.3400 0 -0.01(-2.86%)
Apr 03, 2024 0.3500 0 +0.00(+0.00%)
Apr 02, 2024 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Mar 28, 2024 0.3500 30 +0.00(+0.00%)
Mar 26, 2024 0.3500 0 -0.01(-2.78%)
Mar 25, 2024 0.3600 0.3600 0.3600 0.3600 2,500 +0.02(+5.88%)
Mar 22, 2024 0.3500 0.3550 0.3400 0.3400 48,142 -0.02(-5.56%)
Mar 21, 2024 0.3500 0.3600 0.3500 0.3600 82,000 +0.02(+5.88%)
Mar 20, 2024 0.3600 0.3900 0.3400 0.3400 68,000 +0.02(+6.25%)
Mar 18, 2024 0.3200 0 -0.02(-5.88%)
Mar 15, 2024 0.3400 0.3500 0.3400 0.3400 3,000 +0.03(+9.68%)
Mar 12, 2024 0.3100 0 -0.04(-11.43%)
Mar 08, 2024 0.3500 0 +0.04(+12.90%)
Mar 07, 2024 0.3500 0.3500 0.3100 0.3100 28,700 -0.03(-8.82%)
Mar 06, 2024 0.3500 0.3500 0.3400 0.3400 17,000 +0.00(+0.00%)
Mar 05, 2024 0.3600 0.3600 0.3400 0.3400 56,500 +0.00(+0.00%)
Mar 04, 2024 0.3500 0.3500 0.3400 0.3400 18,000 +0.01(+3.03%)
Mar 01, 2024 0.3600 0.3600 0.3300 0.3300 41,588 -0.05(-13.16%)
Feb 29, 2024 0.3500 0.3800 0.3400 0.3800 29,000 +0.04(+11.76%)
Feb 28, 2024 0.3600 0.3600 0.3400 0.3400 34,500 -0.02(-5.56%)
Feb 27, 2024 0.3600 0.3700 0.3500 0.3600 62,100 +0.00(+0.00%)
Feb 26, 2024 0.3600 0.3600 0.3600 0.3600 2,272 +0.00(+0.00%)
Feb 22, 2024 0.3600 0 -0.01(-2.70%)
Feb 21, 2024 0.3800 0.3800 0.3700 0.3700 3,000 +0.00(+0.00%)
Feb 20, 2024 0.4000 0.4000 0.3700 0.3700 4,000 -0.01(-2.63%)
Feb 16, 2024 0.3800 0 +0.00(+0.00%)
Feb 14, 2024 0.3800 0 +0.00(+0.00%)
Feb 13, 2024 0.3800 0.3800 0.3800 0.3800 20,000 +0.01(+1.33%)
Feb 12, 2024 0.4000 0.4000 0.3750 0.3750 51,500 -0.03(-8.54%)
Feb 09, 2024 0.3800 0.4100 0.3800 0.4100 65,500 +0.03(+7.89%)
Feb 08, 2024 0.3300 0.3800 0.3200 0.3800 94,000 +0.08(+26.67%)
Feb 07, 2024 0.3100 0.3100 0.3000 0.3000 35,900 +0.00(+0.00%)
Feb 06, 2024 0.3000 0.3000 0.3000 0.3000 34,000 +0.00(+0.00%)
Feb 05, 2024 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Feb 02, 2024 0.3000 0.3000 0.2950 0.3000 50,500 -0.02(-6.25%)
Feb 01, 2024 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+6.67%)
Jan 31, 2024 0.3100 0.3100 0.3000 0.3000 51,500 +0.00(+0.00%)
Jan 30, 2024 0.3000 0.3000 0.3000 0.3000 6,000 -0.02(-4.76%)
Jan 29, 2024 0.2600 0.3400 0.2600 0.3150 340,500 +0.05(+21.15%)
Jan 25, 2024 0.2600 0 +0.00(+0.00%)
Jan 24, 2024 0.2550 0.2600 0.2550 0.2600 11,000 +0.01(+1.96%)
Jan 18, 2024 0.2550 0 +0.02(+6.25%)
Jan 16, 2024 0.2400 0 -0.02(-5.88%)
Jan 12, 2024 0.2550 200 +0.02(+6.25%)
Jan 09, 2024 0.2400 0 -0.01(-4.00%)
Jan 08, 2024 0.2600 0.2600 0.2400 0.2500 100,000 -0.03(-9.09%)
Jan 05, 2024 0.2600 0.2750 0.2400 0.2750 63,000 -0.02(-6.78%)
Jan 04, 2024 0.2950 0.2950 0.2950 0.2950 5,500 +0.01(+1.72%)
Jan 03, 2024 0.2700 0.2900 0.2500 0.2900 15,508 +0.02(+7.41%)
Jan 02, 2024 0.2900 0.2900 0.2700 0.2700 28,550 -0.03(-10.00%)
Dec 29, 2023 0.3000 0 +0.02(+7.14%)
Dec 28, 2023 0.2800 0.2800 0.2800 0.2800 62,000 +0.03(+9.80%)
Dec 27, 2023 0.2500 0.2550 0.2500 0.2550 100,500 -0.02(-7.27%)
Dec 19, 2023 0.2750 0 +0.03(+10.00%)
Dec 18, 2023 0.2500 0.2500 0.2200 0.2500 10,000 -0.01(-3.85%)
Dec 15, 2023 0.2700 0.2700 0.2500 0.2600 12,000 -0.02(-7.14%)
Dec 14, 2023 0.2900 0.2900 0.2800 0.2800 2,500 -0.01(-3.45%)
Dec 13, 2023 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-3.33%)
Dec 11, 2023 0.3000 0 +0.02(+9.09%)
Dec 08, 2023 0.2750 0.2800 0.2750 0.2750 7,004 +0.03(+10.00%)
Dec 07, 2023 0.2600 0.2600 0.2500 0.2500 14,000 -0.03(-10.71%)
Dec 06, 2023 0.2800 0.2800 0.2800 0.2800 3,500 +0.02(+7.69%)
Dec 05, 2023 0.2750 0.2800 0.2600 0.2600 15,000 -0.02(-7.14%)
Dec 04, 2023 0.2650 0.2800 0.2650 0.2800 22,500 +0.02(+7.69%)
Dec 01, 2023 0.2750 0.2750 0.2600 0.2600 6,500 -0.01(-1.89%)
Nov 30, 2023 0.3000 0.3000 0.2450 0.2650 110,527 -0.04(-14.52%)
Nov 29, 2023 0.3400 0.3400 0.3100 0.3100 5,000 -0.01(-3.13%)
Nov 28, 2023 0.3200 0.3300 0.3200 0.3200 8,500 +0.02(+6.67%)
Nov 27, 2023 0.3000 0.3000 0.3000 0.3000 500 -0.03(-9.09%)
Nov 24, 2023 0.3300 0.3300 0.2700 0.3300 7,240 +0.02(+6.45%)
Nov 23, 2023 0.3500 0.3500 0.3100 0.3100 2,500 -0.09(-21.52%)
Nov 22, 2023 0.3300 0.3950 0.3300 0.3950 11,000 +0.08(+23.44%)
Nov 21, 2023 0.3750 0.3750 0.2700 0.3200 21,000 -0.06(-15.79%)
Nov 15, 2023 0.3800 0 -0.01(-2.56%)
Nov 13, 2023 0.3900 0 -0.06(-13.33%)
Nov 10, 2023 0.4200 0.4500 0.4200 0.4500 7,500 +0.05(+12.50%)
Nov 09, 2023 0.4000 0.4000 0.3800 0.4000 29,500 +0.03(+6.67%)
Nov 07, 2023 0.3750 0 -0.03(-6.25%)
Nov 06, 2023 0.4000 0.4000 0.4000 0.4000 16,127 +0.03(+6.67%)
Nov 02, 2023 0.3750 0 +0.01(+1.35%)
Oct 31, 2023 0.3700 0 -0.02(-5.13%)
Oct 30, 2023 0.3700 0.4150 0.3700 0.3900 20,100 +0.02(+5.41%)
Oct 27, 2023 0.3700 0.3700 0.3700 0.3700 7,500 -0.01(-2.63%)
Oct 26, 2023 0.3700 0.3800 0.3500 0.3800 29,500 +0.00(+0.00%)
Oct 25, 2023 0.3800 0.3800 0.3800 0.3800 2,500 -0.01(-2.56%)
Oct 24, 2023 0.4000 0.4000 0.3900 0.3900 2,000 -0.01(-2.50%)
Oct 23, 2023 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Oct 20, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 16, 2023 0.4000 0 +0.00(+0.00%)
Oct 13, 2023 0.4000 0.4000 0.4000 0.4000 3,500 +0.02(+5.26%)
Oct 12, 2023 0.3800 0.3800 0.3800 0.3800 500 +0.01(+2.70%)
Oct 10, 2023 0.3700 0 +0.02(+5.71%)
Oct 06, 2023 0.3500 0 -0.05(-12.50%)
Oct 05, 2023 0.4400 0.4400 0.4000 0.4000 6,500 -0.05(-11.11%)
Oct 04, 2023 0.5000 0.5000 0.4500 0.4500 13,000 -0.06(-11.76%)
Oct 02, 2023 0.5100 0 +0.00(+0.00%)
Sep 29, 2023 0.5200 0.5200 0.4900 0.5100 6,000 -0.04(-7.27%)
Sep 27, 2023 0.5500 0 +0.03(+4.76%)
Sep 25, 2023 0.5250 0 +0.03(+5.00%)
Sep 22, 2023 0.4300 0.5000 0.4300 0.5000 4,500 +0.05(+11.11%)
Sep 21, 2023 0.4500 0.4500 0.4500 0.4500 500 +0.05(+12.50%)
Sep 20, 2023 0.4000 0.4000 0.4000 0.4000 15,500 -0.02(-5.88%)
Sep 19, 2023 0.5000 0.5000 0.4250 0.4250 6,500 -0.07(-13.27%)
Sep 18, 2023 0.5500 0.5500 0.4900 0.4900 7,500 -0.06(-10.91%)
Sep 15, 2023 0.5500 0.5500 0.5500 0.5500 1,000 +0.05(+10.00%)
Sep 14, 2023 0.5500 0.5500 0.5000 0.5000 8,000 -0.05(-9.09%)
Sep 13, 2023 0.5500 0.5500 0.5500 0.5500 570 +0.01(+1.85%)
Sep 12, 2023 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Sep 08, 2023 0.5400 1 +0.04(+8.00%)
Sep 06, 2023 0.5000 0 +0.00(+0.00%)
Sep 05, 2023 0.5000 0.5000 0.4850 0.5000 40,504 +0.00(+0.00%)
Sep 01, 2023 0.5000 0 -0.04(-7.41%)
Aug 30, 2023 0.5400 0 -0.01(-1.82%)
Aug 29, 2023 0.5500 0.5500 0.5500 0.5500 7,000 +0.00(+0.00%)
Aug 28, 2023 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Aug 25, 2023 0.5500 0.5500 0.5500 0.5500 500 +0.04(+7.84%)
Aug 24, 2023 0.5300 0.5300 0.5100 0.5100 7,500 -0.04(-7.27%)
Aug 23, 2023 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Aug 22, 2023 0.6000 0.6000 0.5500 0.5500 16,800 +0.00(+0.00%)
Aug 21, 2023 0.5600 0.5600 0.5500 0.5500 14,000 -0.05(-8.33%)
Aug 18, 2023 0.5800 0.6000 0.5800 0.6000 1,500 +0.04(+7.14%)
Aug 17, 2023 0.6000 0.6000 0.5600 0.5600 18,800 -0.02(-3.45%)
Aug 16, 2023 0.5800 0.5800 0.5800 0.5800 5,000 +0.03(+5.45%)
Aug 15, 2023 0.6500 0.6500 0.5500 0.5500 50,000 -0.12(-17.91%)
Aug 14, 2023 0.6700 0.6700 0.6700 0.6700 1,000 -0.05(-6.94%)
Aug 11, 2023 0.7200 0.7200 0.7200 0.7200 1,500 -0.03(-4.00%)
Aug 10, 2023 0.7500 0.7500 0.7500 0.7500 2,500 -0.02(-2.60%)
Aug 09, 2023 0.6500 0.7700 0.6500 0.7700 55,000 +0.10(+14.93%)
Aug 08, 2023 0.7000 0.7000 0.6700 0.6700 5,000 -0.03(-4.29%)
Aug 04, 2023 0.7000 0 +0.08(+12.90%)
Aug 03, 2023 0.6200 0.6200 0.6200 0.6200 1,000 -0.01(-1.59%)
Aug 02, 2023 0.6400 0.6500 0.6000 0.6300 65,500 +0.05(+8.62%)
Aug 01, 2023 0.5800 0.5800 0.5500 0.5800 25,900 -0.01(-1.69%)
Jul 31, 2023 0.6500 0.6500 0.5500 0.5900 65,081 -0.10(-14.49%)
Jul 27, 2023 0.6900 0 -0.01(-1.43%)
Jul 25, 2023 0.7000 0 +0.00(+0.00%)
Jul 24, 2023 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jul 21, 2023 0.7000 0.7000 0.6800 0.7000 3,200 +0.03(+4.48%)
Jul 20, 2023 0.7000 0.7000 0.6400 0.6700 10,501 -0.11(-14.10%)
Jul 19, 2023 0.7800 0.7800 0.7800 0.7800 500 +0.03(+4.00%)
Jul 18, 2023 0.7000 0.7500 0.7000 0.7500 5,000 -0.03(-3.85%)
Jul 14, 2023 0.7800 0 +0.04(+5.41%)
Jul 13, 2023 0.7400 0.7400 0.7400 0.7400 1,000 -0.04(-5.13%)
Jul 11, 2023 0.7800 250 +0.08(+11.43%)
Jul 10, 2023 0.6800 0.7200 0.6500 0.7000 7,754 +0.00(+0.00%)
Jul 07, 2023 0.7800 0.7800 0.7000 0.7000 19,510 -0.08(-10.26%)
Jul 06, 2023 0.7800 0.7800 0.7800 0.7800 3,142 +0.01(+1.30%)
Jul 05, 2023 0.7700 0.7700 0.7700 0.7700 2,650 -0.03(-3.75%)
Jul 04, 2023 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Jun 30, 2023 0.8000 0 +0.08(+11.11%)
Jun 29, 2023 0.7400 0.7400 0.7200 0.7200 7,150 -0.03(-4.00%)
Jun 28, 2023 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Jun 27, 2023 0.7500 0.7500 0.7500 0.7500 3,500 +0.00(+0.00%)
Jun 26, 2023 0.7700 0.7700 0.7500 0.7500 2,571 +0.05(+7.14%)
Jun 23, 2023 0.7000 0.7200 0.6500 0.7000 68,436 -0.02(-2.78%)
Jun 22, 2023 0.7400 0.7400 0.7200 0.7200 4,500 -0.02(-2.70%)
Jun 21, 2023 0.7400 0.7400 0.7000 0.7400 17,100 -0.04(-5.13%)
Jun 20, 2023 0.7800 0.7800 0.7500 0.7800 8,500 -0.02(-2.50%)
Jun 19, 2023 0.8000 0.8000 0.8000 0.8000 12,790 +0.00(+0.00%)
Jun 16, 2023 0.8000 0.8000 0.8000 0.8000 3,000 +0.01(+1.27%)
Jun 15, 2023 0.8000 0.8000 0.7800 0.7900 5,000 -0.03(-3.66%)
Jun 14, 2023 0.8000 0.8200 0.7700 0.8200 10,000 +0.07(+9.33%)
Jun 13, 2023 0.8000 0.8000 0.7500 0.7500 14,500 -0.05(-6.25%)
Jun 12, 2023 0.8400 0.8400 0.8000 0.8000 22,750 -0.07(-8.05%)
Jun 09, 2023 0.9000 0.9000 0.8500 0.8700 6,000 -0.03(-3.33%)
Jun 08, 2023 0.8700 0.9000 0.8500 0.9000 3,500 +0.01(+1.12%)
Jun 06, 2023 0.8900 0 -0.01(-1.11%)
Jun 05, 2023 0.9400 0.9700 0.8500 0.9000 62,000 -0.07(-7.22%)
Jun 02, 2023 0.9500 0.9700 0.9500 0.9700 13,500 +0.02(+2.11%)
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.