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: 1:57 PM EDT, Jun 11, 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 (%)
Jul 31, 2007 0.2800 0.2800 0.2700 0.2800 120,000 -0.01(-3.45%)
Jul 30, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 27, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 26, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 25, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 24, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 23, 2007 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Jul 20, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 19, 2007 0.3000 0.3000 0.2800 0.2800 28,000 -0.01(-3.45%)
Jul 18, 2007 0.2950 0.3000 0.2900 0.2900 33,000 -0.01(-3.33%)
Jul 17, 2007 0.2950 0.3000 0.2950 0.3000 12,000 +0.02(+7.14%)
Jul 16, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 13, 2007 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+3.70%)
Jul 12, 2007 0.2900 0.2900 0.2700 0.2700 30,000 -0.04(-12.90%)
Jul 11, 2007 0.3300 0.3300 0.3000 0.3100 63,000 +0.01(+3.33%)
Jul 10, 2007 0.3000 0.3000 0.3000 0.3000 10,000 -0.03(-7.69%)
Jul 09, 2007 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 06, 2007 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 05, 2007 0.3100 0.3250 0.3100 0.3250 22,500 +0.04(+14.04%)
Jul 03, 2007 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+0.00%)
Jul 02, 2007 0.3100 0.3100 0.2850 0.2850 10,500 +0.00(+0.00%)
Jun 29, 2007 0.3100 0.3100 0.2850 0.2850 10,500 -0.02(-5.00%)
Jun 28, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 27, 2007 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Jun 26, 2007 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.33%)
Jun 25, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 22, 2007 0.3300 0.3300 0.3000 0.3000 28,000 -0.05(-15.49%)
Jun 21, 2007 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 20, 2007 0.3000 0.3550 0.3000 0.3550 28,000 +0.05(+18.33%)
Jun 19, 2007 0.3300 0.3300 0.3000 0.3000 14,000 -0.03(-7.69%)
Jun 18, 2007 0.3300 0.3300 0.3000 0.3250 26,000 +0.02(+4.84%)
Jun 15, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 14, 2007 0.3200 0.3200 0.3000 0.3100 47,500 -0.02(-6.06%)
Jun 13, 2007 0.3150 0.3300 0.3150 0.3300 17,500 +0.03(+8.20%)
Jun 12, 2007 0.3150 0.3150 0.3050 0.3050 8,000 -0.04(-10.29%)
Jun 11, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 08, 2007 0.3100 0.3400 0.3100 0.3400 21,600 -0.02(-5.56%)
Jun 07, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 06, 2007 0.3600 0.3600 0.3600 0.3600 11,000 +0.06(+20.00%)
Jun 05, 2007 0.3200 0.3600 0.3000 0.3000 66,000 -0.06(-16.67%)
Jun 04, 2007 0.3500 0.3600 0.3500 0.3600 16,000 +0.06(+20.00%)
Jun 01, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 31, 2007 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
May 30, 2007 0.3200 0.3200 0.3000 0.3000 40,000 -0.02(-6.25%)
May 29, 2007 0.3300 0.3300 0.3200 0.3200 30,000 -0.04(-11.11%)
May 25, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 24, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 23, 2007 0.3500 0.3600 0.3450 0.3600 24,000 -0.02(-5.26%)
May 22, 2007 0.3800 0.3800 0.3800 0.3800 7,500 +0.01(+1.33%)
May 21, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 18, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 17, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 16, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 15, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 14, 2007 0.3800 0.3800 0.3750 0.3750 13,000 -0.01(-1.32%)
May 11, 2007 0.4000 0.4000 0.3800 0.3800 12,500 -0.02(-5.00%)
May 10, 2007 0.3500 0.4000 0.3500 0.4000 63,000 +0.10(+33.33%)
May 09, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 08, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 04, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 03, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 02, 2007 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
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.