Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: STS )

0.6000 +0.0100 (+1.69%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 9, 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 (%)
Dec 29, 2023 0.7500 0 +0.02(+2.74%)
Dec 28, 2023 0.7400 0.7500 0.7100 0.7300 23,501 -0.01(-1.35%)
Dec 27, 2023 0.7400 0.7400 0.7300 0.7400 10,588 +0.02(+2.78%)
Dec 22, 2023 0.7200 0 -0.01(-1.37%)
Dec 21, 2023 0.7200 0.7300 0.7200 0.7300 45,500 +0.00(+0.00%)
Dec 20, 2023 0.7400 0.7500 0.7300 0.7300 10,705 -0.02(-2.67%)
Dec 19, 2023 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Dec 18, 2023 0.7600 0.7600 0.7500 0.7500 3,000 -0.02(-2.60%)
Dec 15, 2023 0.7900 0.7900 0.7700 0.7700 4,500 -0.02(-2.53%)
Dec 14, 2023 0.7600 0.8200 0.7300 0.7900 127,535 +0.03(+3.95%)
Dec 13, 2023 0.7000 0.7600 0.7000 0.7600 17,323 +0.06(+8.57%)
Dec 12, 2023 0.7000 0.7000 0.6900 0.7000 11,500 +0.00(+0.00%)
Dec 11, 2023 0.6700 0.7100 0.6700 0.7000 28,368 +0.03(+4.48%)
Dec 08, 2023 0.6700 0.6700 0.6400 0.6700 166,500 +0.00(+0.00%)
Dec 07, 2023 0.6600 0.6700 0.6600 0.6700 22,500 +0.01(+1.52%)
Dec 06, 2023 0.6600 0.6600 0.6600 0.6600 1,004 +0.01(+1.54%)
Dec 05, 2023 0.6700 0.6700 0.6300 0.6500 31,610 +0.00(+0.00%)
Dec 04, 2023 0.6900 0.6900 0.6500 0.6500 34,400 -0.04(-5.80%)
Dec 01, 2023 0.6900 0.7200 0.6800 0.6900 16,000 +0.00(+0.00%)
Nov 30, 2023 0.7400 0.7400 0.6900 0.6900 16,740 -0.02(-2.82%)
Nov 29, 2023 0.7300 0.7400 0.7100 0.7100 42,695 -0.01(-1.39%)
Nov 28, 2023 0.7100 0.7400 0.7000 0.7200 46,550 +0.00(+0.00%)
Nov 24, 2023 0.7200 0.7200 500 +0.00(+0.00%)
Nov 22, 2023 0.7200 0 +0.00(+0.00%)
Nov 21, 2023 0.7600 0.7600 0.7100 0.7200 19,000 -0.05(-6.49%)
Nov 20, 2023 0.7600 0.7700 0.7300 0.7700 17,424 +0.00(+0.00%)
Nov 17, 2023 0.6900 0.7700 0.6900 0.7700 68,840 +0.11(+16.67%)
Nov 16, 2023 0.7200 0.7200 0.6600 0.6600 13,000 -0.06(-8.33%)
Nov 15, 2023 0.6900 0.7300 0.6100 0.7200 49,000 +0.03(+4.35%)
Nov 14, 2023 0.7300 0.7300 0.6700 0.6900 84,900 -0.04(-5.48%)
Nov 13, 2023 0.7500 0.7500 0.7300 0.7300 7,500 -0.03(-3.95%)
Nov 10, 2023 0.7300 0.7600 0.7300 0.7600 37,038 +0.03(+4.11%)
Nov 09, 2023 0.7500 0.7500 0.7300 0.7300 3,600 -0.02(-2.67%)
Nov 08, 2023 0.7500 0.7700 0.7200 0.7500 7,500 +0.00(+0.00%)
Nov 07, 2023 0.7600 0.7600 0.7100 0.7500 19,501 -0.03(-3.85%)
Nov 06, 2023 0.7800 0.8000 0.7700 0.7800 9,700 +0.00(+0.00%)
Nov 03, 2023 0.7200 0.8100 0.6900 0.7800 43,068 +0.06(+8.33%)
Nov 02, 2023 0.7200 0.7500 0.7200 0.7200 11,500 +0.02(+2.86%)
Nov 01, 2023 0.7300 0.7300 0.6900 0.7000 75,000 -0.05(-6.67%)
Oct 31, 2023 0.7700 0.7700 0.7000 0.7500 61,500 -0.02(-2.60%)
Oct 30, 2023 0.7900 0.8100 0.7600 0.7700 231,000 -0.01(-1.28%)
Oct 27, 2023 0.7400 0.8100 0.7400 0.7800 218,426 +0.02(+2.63%)
Oct 26, 2023 0.7600 0.7900 0.7600 0.7600 59,000 +0.00(+0.00%)
Oct 25, 2023 0.8000 0.8200 0.7600 0.7600 115,400 -0.03(-3.80%)
Oct 24, 2023 0.7200 0.7900 0.7200 0.7900 77,000 +0.08(+11.27%)
Oct 23, 2023 0.7500 0.7600 0.7100 0.7100 101,150 -0.01(-1.39%)
Oct 20, 2023 0.6000 0.7700 0.6000 0.7200 1,430,312 +0.14(+24.14%)
Oct 19, 2023 0.5700 0.5800 0.5600 0.5800 11,000 +0.00(+0.00%)
Oct 18, 2023 0.5800 0.5800 0.5800 0.5800 6,000 -0.01(-1.69%)
Oct 17, 2023 0.6000 0.6400 0.5800 0.5900 42,002 -0.02(-3.28%)
Oct 16, 2023 0.5800 0.6100 0.5800 0.6100 10,500 +0.04(+7.02%)
Oct 13, 2023 0.5700 0.5700 0.5700 0.5700 8,800 +0.01(+1.79%)
Oct 12, 2023 0.5600 0.5700 0.5600 0.5600 10,500 +0.00(+0.00%)
Oct 11, 2023 0.5800 0.5800 0.5600 0.5600 23,500 -0.02(-3.45%)
Oct 10, 2023 0.5400 0.6100 0.5400 0.5800 73,700 +0.05(+9.43%)
Oct 06, 2023 0.5300 0 +0.00(+0.00%)
Oct 05, 2023 0.5500 0.5500 0.5300 0.5300 15,000 -0.03(-5.36%)
Oct 04, 2023 0.5500 0.5600 0.5500 0.5600 31,300 +0.00(+0.00%)
Oct 03, 2023 0.5500 0.5600 0.5200 0.5600 69,500 +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.