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 (%)
Sep 28, 2007 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+5.88%)
Sep 27, 2007 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Sep 26, 2007 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-1.92%)
Sep 25, 2007 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Sep 24, 2007 0.2700 0.2700 0.2700 0.2700 4,500 +0.02(+5.88%)
Sep 21, 2007 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Sep 20, 2007 0.2550 0.2550 0.2550 0.2550 12,000 +0.00(+0.00%)
Sep 19, 2007 0.2600 0.2600 0.2550 0.2550 30,000 -0.02(-5.56%)
Sep 18, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 17, 2007 0.2700 0.2700 0.2700 0.2700 1,200 +0.01(+3.85%)
Sep 14, 2007 0.2600 0.2700 0.2550 0.2600 23,000 -0.01(-3.70%)
Sep 13, 2007 0.2600 0.2700 0.2600 0.2700 5,000 +0.01(+3.85%)
Sep 12, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 11, 2007 0.2700 0.2700 0.2600 0.2600 20,000 -0.02(-7.14%)
Sep 10, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 07, 2007 0.2550 0.2800 0.2550 0.2800 1,200 +0.02(+7.69%)
Sep 06, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 05, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 04, 2007 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Aug 31, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 30, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 29, 2007 0.2700 0.2700 0.2700 0.2700 5,000 -0.03(-10.00%)
Aug 28, 2007 0.2800 0.3000 0.2800 0.3000 54,500 +0.04(+17.65%)
Aug 27, 2007 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Aug 24, 2007 0.2550 0.2550 0.2550 0.2550 10,000 +0.00(+0.00%)
Aug 23, 2007 0.2600 0.2600 0.2550 0.2550 20,000 -0.01(-1.92%)
Aug 22, 2007 0.2600 0.2600 0.2600 0.2600 12,000 +0.01(+1.96%)
Aug 21, 2007 0.2600 0.3050 0.2550 0.2550 25,500 +0.00(+0.00%)
Aug 20, 2007 0.2550 0.2550 0.2550 0.2550 10,000 +0.00(+0.00%)
Aug 17, 2007 0.2550 0.2550 0.2550 0.2550 10,000 +0.01(+2.00%)
Aug 16, 2007 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Aug 15, 2007 0.2500 0.2500 0.2500 0.2500 45,000 +0.01(+4.17%)
Aug 14, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 13, 2007 0.2800 0.2800 0.2400 0.2400 81,900 -0.01(-4.00%)
Aug 10, 2007 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Aug 09, 2007 0.2550 0.2550 0.2500 0.2500 23,000 -0.01(-3.85%)
Aug 08, 2007 0.2800 0.2800 0.2600 0.2600 42,000 -0.02(-7.14%)
Aug 07, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 06, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 03, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 02, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 01, 2007 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
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%)
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.