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: 3:46 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2008 0.2500 0.2500 0.2400 0.2400 30,200 -0.04(-14.29%)
Mar 31, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 28, 2008 0.2800 0.2800 0.2800 0.2800 1,200 +0.00(+0.00%)
Mar 27, 2008 0.2800 0.2800 0.2800 0.2800 9,500 +0.03(+12.00%)
Mar 26, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 25, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 24, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 21, 2008 0.2300 0.2550 0.2300 0.2500 20,000 +0.00(+0.00%)
Mar 20, 2008 0.2300 0.2550 0.2300 0.2500 20,000 +0.00(+0.00%)
Mar 19, 2008 0.2800 0.2800 0.2500 0.2500 21,000 -0.04(-13.79%)
Mar 18, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 17, 2008 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-3.33%)
Mar 14, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 13, 2008 0.2600 0.3000 0.2600 0.3000 21,000 +0.06(+25.00%)
Mar 12, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 11, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 10, 2008 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Mar 07, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 06, 2008 0.2400 0.2400 0.2400 0.2400 9,500 -0.01(-4.00%)
Mar 05, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 04, 2008 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Mar 03, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 29, 2008 0.2400 0.2500 0.2400 0.2500 13,500 +0.00(+0.00%)
Feb 28, 2008 0.2500 0.2500 0.2500 0.2500 30,000 -0.01(-3.85%)
Feb 27, 2008 0.2600 0.2600 0.2500 0.2600 92,500 +0.02(+8.33%)
Feb 26, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 25, 2008 0.2400 0.2400 0.2400 0.2400 6,000 -0.01(-4.00%)
Feb 22, 2008 0.2500 0.2750 0.2500 0.2500 86,500 -0.02(-5.66%)
Feb 21, 2008 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 20, 2008 0.2650 0.2650 0.2650 0.2650 10,000 +0.02(+6.00%)
Feb 19, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 18, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 15, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 14, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 13, 2008 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+4.17%)
Feb 12, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 11, 2008 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Feb 08, 2008 0.2400 0.2400 0.2400 0.2400 5,000 +0.02(+9.09%)
Feb 07, 2008 0.2250 0.2250 0.2200 0.2200 10,000 -0.05(-18.52%)
Feb 06, 2008 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Feb 05, 2008 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Feb 04, 2008 0.2700 0.2700 0.2700 0.2700 3,000 +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.