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

(TSV: SUGR )

0.1100 UNCHANGED
Last Price Updated: 9:30 AM EDT, Sep 29, 2022 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, 2019 0.2000 0.2000 0.1900 0.1950 874,518 -0.01(-2.50%)
Apr 29, 2019 0.2050 0.2050 0.1900 0.2000 3,049,193 -0.00(-2.44%)
Apr 26, 2019 0.2100 0.2100 0.2000 0.2050 1,598,567 -0.01(-2.38%)
Apr 25, 2019 0.2050 0.2100 0.2000 0.2100 2,087,308 +0.00(+0.00%)
Apr 24, 2019 0.2150 0.2150 0.2000 0.2100 2,131,591 +0.01(+2.44%)
Apr 23, 2019 0.2100 0.2200 0.1950 0.2050 7,561,228 +0.02(+13.89%)
Apr 22, 2019 0.1800 0.1900 0.1700 0.1800 1,667,433 -0.01(-5.26%)
Apr 18, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 17, 2019 0.1900 0.1950 0.1650 0.1800 5,767,171 -0.01(-2.70%)
Apr 16, 2019 0.1950 0.1950 0.1850 0.1850 1,629,501 -0.01(-5.13%)
Apr 15, 2019 0.2050 0.2050 0.1850 0.1950 3,740,453 -0.01(-7.14%)
Apr 12, 2019 0.2150 0.2150 0.2050 0.2100 1,717,125 +0.01(+2.44%)
Apr 11, 2019 0.2050 0.2100 0.2000 0.2050 2,151,468 +0.00(+2.50%)
Apr 10, 2019 0.2150 0.2150 0.1950 0.2000 4,568,894 -0.01(-6.98%)
Apr 09, 2019 0.2250 0.2300 0.2050 0.2150 4,865,906 -0.01(-2.27%)
Apr 08, 2019 0.2100 0.2400 0.2100 0.2200 9,381,749 +0.02(+10.00%)
Apr 05, 2019 0.2400 0.2700 0.2000 0.2000 27,880,894 -0.04(-16.67%)
Apr 04, 2019 0.2050 0.2400 0.1900 0.2400 10,267,342 +0.04(+17.07%)
Apr 03, 2019 0.2000 0.2100 0.1900 0.2050 8,770,131 +0.01(+7.89%)
Apr 02, 2019 0.1700 0.2000 0.1700 0.1900 9,799,670 +0.02(+11.76%)
Apr 01, 2019 0.1700 0.1750 0.1650 0.1700 4,961,976 +0.02(+9.68%)
Mar 29, 2019 0.1450 0.1550 0.1400 0.1550 3,078,774 +0.01(+6.90%)
Mar 28, 2019 0.1450 0.1450 0.1350 0.1450 2,293,925 +0.00(+0.00%)
Mar 27, 2019 0.1500 0.1500 0.1350 0.1450 3,045,285 -0.01(-3.33%)
Mar 26, 2019 0.1500 0.1500 0.1400 0.1500 2,423,442 +0.00(+0.00%)
Mar 25, 2019 0.1500 0.1500 0.1400 0.1500 1,766,483 +0.01(+3.45%)
Mar 22, 2019 0.1600 0.1600 0.1400 0.1450 6,301,292 -0.02(-9.38%)
Mar 21, 2019 0.1400 0.1700 0.1350 0.1600 13,259,567 +0.02(+14.29%)
Mar 20, 2019 0.1150 0.1450 0.1150 0.1400 10,273,615 +0.02(+16.67%)
Mar 19, 2019 0.1050 0.1200 0.1000 0.1200 4,854,881 +0.02(+20.00%)
Mar 18, 2019 0.1000 0.1050 0.0950 0.1000 1,792,842 +0.00(+0.00%)
Mar 15, 2019 0.1050 0.1050 0.0950 0.1000 1,865,875 -0.00(-4.76%)
Mar 14, 2019 0.1050 0.1050 0.0950 0.1050 2,884,767 +0.00(+0.00%)
Mar 13, 2019 0.1200 0.1200 0.1000 0.1050 4,550,971 -0.01(-8.70%)
Mar 12, 2019 0.1050 0.1200 0.1000 0.1150 8,695,960 +0.01(+9.52%)
Mar 11, 2019 0.0850 0.1100 0.0800 0.1050 10,143,996 +0.02(+31.25%)
Mar 08, 2019 0.0800 0.0850 0.0800 0.0800 443,600 +0.00(+0.00%)
Mar 07, 2019 0.0850 0.0850 0.0800 0.0800 280,256 -0.01(-5.88%)
Mar 06, 2019 0.0850 0.0850 0.0800 0.0850 339,724 +0.00(+0.00%)
Mar 05, 2019 0.0800 0.0850 0.0800 0.0850 797,385 +0.00(+0.00%)
Mar 04, 2019 0.0850 0.0850 0.0800 0.0850 636,435 +0.01(+6.25%)
Mar 01, 2019 0.0850 0.0850 0.0800 0.0800 769,600 -0.01(-5.88%)
Feb 28, 2019 0.0800 0.0850 0.0800 0.0850 847,191 +0.01(+6.25%)
Feb 27, 2019 0.0850 0.0850 0.0750 0.0800 920,467 +0.00(+0.00%)
Feb 26, 2019 0.0800 0.0850 0.0800 0.0800 658,650 -0.01(-5.88%)
Feb 25, 2019 0.0850 0.0850 0.0750 0.0850 479,483 +0.01(+6.25%)
Feb 22, 2019 0.0800 0.0830 0.0750 0.0800 565,294 +0.00(+0.00%)
Feb 21, 2019 0.0850 0.0850 0.0800 0.0800 666,500 +0.00(+0.00%)
Feb 20, 2019 0.0800 0.0830 0.0800 0.0800 253,530 -0.01(-5.88%)
Feb 19, 2019 0.0850 0.0850 0.0800 0.0850 242,200 +0.00(+0.00%)
Feb 15, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 14, 2019 0.0800 0.0850 0.0750 0.0800 1,413,081 +0.00(+0.00%)
Feb 13, 2019 0.0800 0.0850 0.0800 0.0800 715,755 -0.01(-5.88%)
Feb 12, 2019 0.0850 0.0850 0.0800 0.0850 67,500 +0.01(+6.25%)
Feb 11, 2019 0.0850 0.0850 0.0800 0.0800 241,415 +0.00(+0.00%)
Feb 08, 2019 0.0850 0.0850 0.0800 0.0800 1,551,591 -0.01(-11.11%)
Feb 07, 2019 0.0850 0.0900 0.0800 0.0900 550,230 +0.00(+0.00%)
Feb 06, 2019 0.0900 0.0900 0.0800 0.0900 895,250 +0.00(+0.00%)
Feb 05, 2019 0.0900 0.0900 0.0850 0.0900 823,656 +0.00(+0.00%)
Feb 04, 2019 0.0850 0.0900 0.0850 0.0900 417,496 +0.00(+0.00%)
Feb 01, 2019 0.0900 0.0900 0.0850 0.0900 1,346,400 +0.00(+0.00%)
Jan 31, 2019 0.0850 0.0900 0.0850 0.0900 1,865,812 +0.01(+12.50%)
Jan 30, 2019 0.0800 0.0850 0.0800 0.0800 889,463 +0.00(+0.00%)
Jan 29, 2019 0.0850 0.0850 0.0800 0.0800 617,142 -0.01(-5.88%)
Jan 28, 2019 0.0800 0.0850 0.0800 0.0850 1,042,671 +0.01(+6.25%)
Jan 25, 2019 0.0850 0.0850 0.0750 0.0800 5,177,907 -0.01(-5.88%)
Jan 24, 2019 0.0850 0.0900 0.0800 0.0850 841,078 -0.00(-5.56%)
Jan 23, 2019 0.0850 0.0900 0.0800 0.0900 1,282,365 +0.00(+5.88%)
Jan 22, 2019 0.0900 0.0900 0.0800 0.0850 597,654 +0.00(+0.00%)
Jan 21, 2019 0.0850 0.0900 0.0850 0.0850 337,800 +0.00(+0.00%)
Jan 18, 2019 0.0850 0.0850 0.0800 0.0850 512,508 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0850 0.0800 0.0850 1,494,093 +0.01(+6.25%)
Jan 16, 2019 0.0850 0.0850 0.0800 0.0800 396,755 -0.01(-5.88%)
Jan 15, 2019 0.0900 0.0900 0.0800 0.0850 297,200 -0.00(-5.56%)
Jan 14, 2019 0.0900 0.0900 0.0800 0.0900 2,265,658 +0.00(+0.00%)
Jan 11, 2019 0.0900 0.0950 0.0850 0.0900 3,078,970 +0.00(+5.88%)
Jan 10, 2019 0.0800 0.0850 0.0750 0.0850 2,919,657 +0.01(+13.33%)
Jan 09, 2019 0.0750 0.0800 0.0700 0.0750 940,214 +0.00(+7.14%)
Jan 08, 2019 0.0700 0.0750 0.0700 0.0700 1,412,782 -0.00(-6.67%)
Jan 07, 2019 0.0750 0.0750 0.0700 0.0750 234,100 +0.00(+0.00%)
Jan 04, 2019 0.0700 0.0750 0.0650 0.0750 980,185 +0.01(+15.38%)
Jan 03, 2019 0.0750 0.0750 0.0650 0.0650 496,497 -0.01(-13.33%)
Jan 02, 2019 0.0650 0.0750 0.0600 0.0750 1,700,856 +0.01(+15.38%)
Dec 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 28, 2018 0.0650 0.0650 0.0550 0.0600 1,050,061 -0.01(-7.69%)
Dec 27, 2018 0.0600 0.0650 0.0600 0.0650 354,650 +0.01(+8.33%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0650 0.0650 0.0600 0.0600 233,610 +0.00(+0.00%)
Dec 20, 2018 0.0700 0.0700 0.0600 0.0600 531,795 -0.01(-7.69%)
Dec 19, 2018 0.0650 0.0700 0.0650 0.0650 545,400 +0.00(+0.00%)
Dec 18, 2018 0.0700 0.0700 0.0600 0.0650 1,078,350 +0.00(+0.00%)
Dec 17, 2018 0.0650 0.0700 0.0650 0.0650 229,500 -0.01(-7.14%)
Dec 14, 2018 0.0700 0.0750 0.0650 0.0700 840,970 +0.00(+0.00%)
Dec 13, 2018 0.0700 0.0700 0.0650 0.0700 804,822 +0.01(+7.69%)
Dec 12, 2018 0.0650 0.0700 0.0650 0.0650 645,965 +0.01(+8.33%)
Dec 11, 2018 0.0600 0.0650 0.0600 0.0600 978,000 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0600 0.0600 220,700 +0.00(+0.00%)
Dec 07, 2018 0.0650 0.0700 0.0600 0.0600 1,593,336 +0.00(+0.00%)
Dec 06, 2018 0.0600 0.0650 0.0550 0.0600 1,558,260 +0.00(+9.09%)
Dec 05, 2018 0.0650 0.0650 0.0550 0.0550 899,904 -0.00(-8.33%)
Dec 04, 2018 0.0600 0.0650 0.0600 0.0600 583,400 -0.01(-7.69%)
Dec 03, 2018 0.0700 0.0700 0.0600 0.0650 1,476,370 -0.01(-7.14%)
Nov 30, 2018 0.0700 0.0700 0.0650 0.0700 214,150 +0.01(+7.69%)
Nov 29, 2018 0.0750 0.0750 0.0650 0.0650 497,162 +0.00(+0.00%)
Nov 28, 2018 0.0650 0.0750 0.0650 0.0650 1,444,061 -0.01(-7.14%)
Nov 27, 2018 0.0750 0.0750 0.0650 0.0700 542,318 -0.00(-6.67%)
Nov 26, 2018 0.0700 0.0750 0.0700 0.0750 289,570 +0.00(+7.14%)
Nov 23, 2018 0.0750 0.0750 0.0700 0.0700 609,924 -0.00(-6.67%)
Nov 22, 2018 0.0700 0.0750 0.0700 0.0750 1,946,902 +0.00(+0.00%)
Nov 21, 2018 0.0750 0.0800 0.0700 0.0750 1,206,982 +0.00(+0.00%)
Nov 20, 2018 0.0750 0.0800 0.0700 0.0750 2,186,678 +0.00(+7.14%)
Nov 19, 2018 0.0800 0.0800 0.0700 0.0700 1,404,576 -0.00(-6.67%)
Nov 16, 2018 0.0800 0.0800 0.0750 0.0750 436,818 +0.00(+0.00%)
Nov 15, 2018 0.0750 0.0800 0.0700 0.0750 892,325 -0.01(-6.25%)
Nov 14, 2018 0.0800 0.0800 0.0700 0.0800 2,074,975 +0.00(+0.00%)
Nov 13, 2018 0.0900 0.0900 0.0800 0.0800 2,406,632 +0.00(+0.00%)
Nov 12, 2018 0.0850 0.0850 0.0800 0.0800 906,699 -0.01(-5.88%)
Nov 09, 2018 0.0950 0.0950 0.0850 0.0850 3,493,960 -0.01(-10.53%)
Nov 08, 2018 0.0950 0.1000 0.0900 0.0950 9,826,634 +0.00(+0.00%)
Nov 07, 2018 0.0950 0.0950 0.0900 0.0950 780,727 +0.01(+5.56%)
Nov 06, 2018 0.0950 0.1000 0.0900 0.0900 1,423,261 +0.00(+0.00%)
Nov 05, 2018 0.0900 0.0950 0.0850 0.0900 901,467 +0.00(+0.00%)
Nov 02, 2018 0.0900 0.0950 0.0900 0.0900 1,229,699 +0.00(+0.00%)
Nov 01, 2018 0.0900 0.0900 0.0800 0.0900 1,397,902 +0.00(+5.88%)
Oct 31, 2018 0.0800 0.0950 0.0800 0.0850 3,339,616 +0.01(+6.25%)
Oct 30, 2018 0.0900 0.0900 0.0800 0.0800 193,704 -0.01(-5.88%)
Oct 29, 2018 0.0850 0.0900 0.0800 0.0850 1,007,191 +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.