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: 12:53 PM EDT, Jun 14, 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 (%)
Jun 30, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 27, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 26, 2008 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Jun 25, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 24, 2008 0.2600 0.2600 0.2600 0.2600 5,000 +0.06(+30.00%)
Jun 23, 2008 0.2500 0.2500 0.2000 0.2000 5,000 -0.04(-16.67%)
Jun 20, 2008 0.2100 0.2400 0.2100 0.2400 10,000 +0.03(+14.29%)
Jun 19, 2008 0.1950 0.2100 0.1950 0.2100 31,000 +0.01(+7.69%)
Jun 18, 2008 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-7.14%)
Jun 17, 2008 0.2100 0.2100 0.2100 0.2100 2,000 +0.03(+16.67%)
Jun 16, 2008 0.2000 0.2000 0.1800 0.1800 163,522 -0.02(-7.69%)
Jun 13, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 12, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 11, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 10, 2008 0.2100 0.2100 0.1950 0.1950 10,000 -0.07(-25.00%)
Jun 09, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 06, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 05, 2008 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-1.89%)
Jun 04, 2008 0.2650 0.2650 0.2650 0.2650 1,000 +0.08(+39.47%)
Jun 03, 2008 0.1900 0.1900 0.1900 0.1900 4,000 -0.08(-29.63%)
Jun 02, 2008 0.2700 0.2700 0.2700 0.2700 4,000 +0.08(+42.11%)
May 30, 2008 0.1900 0.1900 0.1900 0.1900 8,500 +0.00(+0.00%)
May 29, 2008 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
May 28, 2008 0.2000 0.2000 0.1900 0.1900 11,000 +0.01(+5.56%)
May 27, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 26, 2008 0.2050 0.2050 0.1800 0.1800 15,000 -0.02(-10.00%)
May 23, 2008 0.2000 0.2000 0.2000 0.2000 14,500 +0.00(+0.00%)
May 22, 2008 0.2200 0.2200 0.2000 0.2000 20,500 +0.00(+0.00%)
May 21, 2008 0.2000 0.2000 0.2000 0.2000 230 +0.00(+0.00%)
May 20, 2008 0.2100 0.2100 0.2000 0.2000 10,000 +0.00(+0.00%)
May 19, 2008 0.2100 0.2100 0.2000 0.2000 2,000 +0.00(+0.00%)
May 16, 2008 0.2100 0.2100 0.2000 0.2000 2,000 -0.01(-4.76%)
May 15, 2008 0.2100 0.2100 0.2100 0.2100 9,000 +0.00(+0.00%)
May 14, 2008 0.2300 0.2350 0.2100 0.2100 44,500 -0.02(-8.70%)
May 13, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 12, 2008 0.2300 0.2300 0.2300 0.2300 10,000 -0.00(-2.13%)
May 09, 2008 0.2200 0.2350 0.2200 0.2350 9,000 +0.03(+17.50%)
May 08, 2008 0.2000 0.2000 0.2000 0.2000 15,000 -0.00(-2.44%)
May 07, 2008 0.2100 0.2100 0.2050 0.2050 10,000 +0.00(+2.50%)
May 06, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 05, 2008 0.2000 0.2100 0.2000 0.2000 7,000 -0.02(-11.11%)
May 02, 2008 0.2300 0.2300 0.2250 0.2250 2,000 +0.02(+7.14%)
May 01, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 30, 2008 0.2100 0.2100 0.2100 0.2100 10,000 -0.02(-8.70%)
Apr 29, 2008 0.2300 0.2300 0.2300 0.2300 13,000 +0.02(+9.52%)
Apr 28, 2008 0.2100 0.2200 0.1500 0.2100 367,500 -0.02(-8.70%)
Apr 25, 2008 0.2500 0.2600 0.2300 0.2300 39,550 -0.02(-8.00%)
Apr 24, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 23, 2008 0.2500 0.2650 0.2450 0.2500 144,500 +0.00(+0.00%)
Apr 22, 2008 0.2500 0.2500 0.2400 0.2500 23,500 +0.01(+4.17%)
Apr 21, 2008 0.2500 0.2500 0.2200 0.2400 52,000 -0.03(-11.11%)
Apr 18, 2008 0.2700 0.2700 0.2700 0.2700 500 -0.02(-6.90%)
Apr 17, 2008 0.2500 0.2900 0.2500 0.2900 93,875 +0.05(+20.83%)
Apr 16, 2008 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Apr 15, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 14, 2008 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Apr 11, 2008 0.2500 0.2500 0.2500 0.2500 9,500 +0.01(+2.04%)
Apr 10, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 09, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 08, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 07, 2008 0.2450 0.2450 0.2450 0.2450 20,000 +0.01(+2.08%)
Apr 04, 2008 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Apr 03, 2008 0.2350 0.2500 0.2350 0.2500 32,000 +0.02(+6.38%)
Apr 02, 2008 0.2500 0.2500 0.2350 0.2350 2,000 -0.01(-2.08%)
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.