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: 12:34 PM EDT, Jun 5, 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 31, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 30, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 29, 2012 0.2000 0.2000 0.2000 0.2000 9,000 -0.01(-6.98%)
May 28, 2012 0.2150 0.2150 0.2150 0.2150 60 +0.01(+4.88%)
May 25, 2012 0.2050 0.2050 0.2050 0.2050 25,000 -0.01(-2.38%)
May 24, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 23, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 22, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 18, 2012 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 17, 2012 0.2000 0.2000 0.1900 0.2000 18,375 -0.01(-4.76%)
May 16, 2012 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+2.44%)
May 15, 2012 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+2.50%)
May 14, 2012 0.2200 0.2200 0.2000 0.2000 57,000 -0.01(-4.76%)
May 11, 2012 0.2150 0.2150 0.2050 0.2100 36,500 -0.01(-4.55%)
May 10, 2012 0.2150 0.2200 0.2150 0.2200 40,000 +0.00(+0.00%)
May 09, 2012 0.2300 0.2300 0.2100 0.2200 134,180 -0.01(-4.35%)
May 08, 2012 0.2300 0.2300 0.2300 0.2300 8,000 +0.00(+0.00%)
May 07, 2012 0.2300 0.2300 0.2300 0.2300 37,000 +0.00(+0.00%)
May 04, 2012 0.2300 0.2300 0.2300 0.2300 16,000 +0.00(+0.00%)
May 03, 2012 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
May 02, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 01, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 30, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 27, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 26, 2012 0.2500 0.2550 0.2200 0.2200 25,500 -0.01(-2.22%)
Apr 25, 2012 0.2500 0.2550 0.2250 0.2250 46,390 +0.01(+2.27%)
Apr 24, 2012 0.2450 0.2450 0.2200 0.2200 56,500 -0.04(-15.38%)
Apr 23, 2012 0.2600 0.2600 0.2500 0.2600 7,300 +0.01(+4.00%)
Apr 20, 2012 0.2500 0.2500 0.2500 0.2500 16,000 +0.00(+0.00%)
Apr 19, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 18, 2012 0.2550 0.2550 0.2500 0.2500 18,500 +0.00(+0.00%)
Apr 17, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 16, 2012 0.2600 0.2600 0.2500 0.2500 62,000 -0.01(-3.85%)
Apr 13, 2012 0.2600 0.2600 0.2600 0.2600 25,800 +0.02(+6.12%)
Apr 12, 2012 0.2600 0.2600 0.2400 0.2450 29,000 -0.02(-7.55%)
Apr 11, 2012 0.2850 0.2850 0.2550 0.2650 59,500 -0.01(-3.64%)
Apr 10, 2012 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-1.79%)
Apr 09, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 05, 2012 0.3000 0.3000 0.2800 0.2800 33,600 -0.01(-5.08%)
Apr 04, 2012 0.3000 0.3000 0.2950 0.2950 68,000 +0.00(+0.00%)
Apr 03, 2012 0.2750 0.2950 0.2750 0.2950 20,000 -0.01(-1.67%)
Apr 02, 2012 0.3000 0.3000 0.3000 0.3000 7,560 +0.00(+0.00%)
Mar 30, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 29, 2012 0.3000 0.3000 0.2900 0.3000 57,400 +0.01(+3.45%)
Mar 28, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 27, 2012 0.3000 0.3000 0.2700 0.2900 153,056 -0.01(-3.33%)
Mar 26, 2012 0.2850 0.3000 0.2850 0.3000 22,000 +0.02(+5.26%)
Mar 23, 2012 0.2850 0.2850 0.2850 0.2850 10,500 +0.00(+1.79%)
Mar 22, 2012 0.2850 0.2850 0.2800 0.2800 75,000 -0.00(-1.75%)
Mar 21, 2012 0.2850 0.2950 0.2850 0.2850 21,500 -0.01(-1.72%)
Mar 20, 2012 0.3000 0.3000 0.2900 0.2900 187,000 -0.02(-6.45%)
Mar 19, 2012 0.3100 0.3100 0.3100 0.3100 25,000 +0.00(+0.00%)
Mar 16, 2012 0.3100 0.3100 0.3100 0.3100 19,500 -0.01(-1.59%)
Mar 15, 2012 0.3200 0.3200 0.3100 0.3150 108,300 -0.01(-1.56%)
Mar 14, 2012 0.3300 0.3300 0.3150 0.3200 160,130 -0.01(-3.03%)
Mar 13, 2012 0.3300 0.3600 0.3100 0.3300 855,050 +0.01(+3.13%)
Mar 12, 2012 0.3350 0.3350 0.3050 0.3200 59,400 +0.01(+3.23%)
Mar 09, 2012 0.3100 0.3350 0.3100 0.3100 130,000 -0.01(-3.13%)
Mar 08, 2012 0.3200 0.3400 0.3200 0.3200 152,000 +0.01(+1.59%)
Mar 07, 2012 0.3100 0.3150 0.3100 0.3150 41,000 -0.01(-1.56%)
Mar 06, 2012 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Mar 05, 2012 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+4.92%)
Mar 02, 2012 0.3000 0.3050 0.3000 0.3050 293,500 +0.01(+1.67%)
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.