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

(TSV: STS )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 28, 2023 0.5000 0.5000 0.4600 0.4950 31,550 +0.01(+1.02%)
Feb 27, 2023 0.5000 0.5100 0.4900 0.4900 17,716 +0.01(+2.08%)
Feb 24, 2023 0.4850 0.4950 0.4650 0.4800 20,500 -0.01(-2.04%)
Feb 23, 2023 0.4950 0.4950 0.4900 0.4900 1,800 +0.00(+0.00%)
Feb 22, 2023 0.5100 0.5100 0.4900 0.4900 15,048 -0.03(-5.77%)
Feb 21, 2023 0.5200 0.5200 0.4850 0.5200 29,000 -0.01(-1.89%)
Feb 17, 2023 0.5300 0 +0.00(+0.00%)
Feb 16, 2023 0.5400 0.5500 0.5300 0.5300 6,200 +0.00(+0.00%)
Feb 15, 2023 0.5300 0.5300 0.5300 0.5300 2,000 +0.01(+1.92%)
Feb 14, 2023 0.5100 0.5300 0.5100 0.5200 12,500 +0.02(+4.00%)
Feb 13, 2023 0.5300 0.5300 0.5000 0.5000 21,618 -0.04(-7.41%)
Feb 10, 2023 0.5400 0.5400 0.5400 0.5400 2,500 -0.01(-1.82%)
Feb 09, 2023 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Feb 08, 2023 0.5500 0.5600 0.5500 0.5500 8,500 -0.01(-1.79%)
Feb 07, 2023 0.5100 0.6500 0.4800 0.5600 88,510 +0.05(+9.80%)
Feb 06, 2023 0.5500 0.5500 0.5100 0.5100 37,618 -0.03(-5.56%)
Feb 03, 2023 0.5400 0.5400 0.5100 0.5400 19,021 +0.00(+0.00%)
Feb 02, 2023 0.6000 0.6000 0.5300 0.5400 58,752 -0.04(-6.90%)
Feb 01, 2023 0.5700 0.5800 0.5500 0.5800 12,000 +0.00(+0.00%)
Jan 31, 2023 0.5600 0.5800 0.5500 0.5800 10,210 +0.02(+3.57%)
Jan 30, 2023 0.5900 0.5900 0.5600 0.5600 14,750 -0.03(-5.08%)
Jan 27, 2023 0.5700 0.5900 0.5500 0.5900 16,080 +0.01(+1.72%)
Jan 26, 2023 0.5800 0.5900 0.5800 0.5800 13,000 +0.00(+0.00%)
Jan 25, 2023 0.5700 0.5900 0.5700 0.5800 18,000 +0.02(+3.57%)
Jan 24, 2023 0.5700 0.5700 0.5600 0.5600 3,000 +0.01(+1.82%)
Jan 23, 2023 0.5900 0.6500 0.5500 0.5500 33,424 -0.03(-5.17%)
Jan 20, 2023 0.5400 0.5800 0.5400 0.5800 14,000 +0.04(+7.41%)
Jan 19, 2023 0.5300 0.5400 0.5300 0.5400 4,000 +0.00(+0.00%)
Jan 18, 2023 0.5500 0.5500 0.5400 0.5400 3,300 +0.01(+1.89%)
Jan 17, 2023 0.5600 0.5700 0.5300 0.5300 54,700 -0.02(-3.64%)
Jan 16, 2023 0.5400 0.5500 0.5400 0.5500 2,000 +0.01(+1.85%)
Jan 13, 2023 0.5500 0.5700 0.5400 0.5400 28,070 +0.00(+0.00%)
Jan 12, 2023 0.5900 0.5900 0.5400 0.5400 28,484 -0.05(-8.47%)
Jan 11, 2023 0.5200 0.6200 0.5200 0.5900 150,224 +0.07(+13.46%)
Jan 10, 2023 0.5400 0.5400 0.5200 0.5200 5,014 -0.01(-1.89%)
Jan 09, 2023 0.5400 0.5400 0.5300 0.5300 14,550 +0.01(+1.92%)
Jan 06, 2023 0.5400 0.5400 0.5200 0.5200 26,995 -0.02(-3.70%)
Jan 05, 2023 0.5500 0.5500 0.5400 0.5400 3,000 +0.00(+0.00%)
Jan 04, 2023 0.5800 0.5900 0.5300 0.5400 40,975 -0.05(-8.47%)
Jan 03, 2023 0.5800 0.5900 0.5700 0.5900 14,679 +0.04(+7.27%)
Dec 30, 2022 0.5500 0 +0.00(+0.00%)
Dec 29, 2022 0.5300 0.5500 0.5200 0.5500 8,004 +0.04(+7.84%)
Dec 28, 2022 0.5000 0.5200 0.5000 0.5100 15,701 -0.03(-5.56%)
Dec 23, 2022 0.5400 0 +0.01(+1.89%)
Dec 22, 2022 0.5600 0.5600 0.5300 0.5300 6,004 -0.04(-7.02%)
Dec 21, 2022 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+3.64%)
Dec 20, 2022 0.5800 0.5800 0.5400 0.5500 12,000 -0.03(-5.17%)
Dec 19, 2022 0.6100 0.6100 0.5800 0.5800 6,540 -0.03(-4.92%)
Dec 16, 2022 0.6400 0.6400 0.5800 0.6100 17,212 +0.00(+0.00%)
Dec 15, 2022 0.6100 0.6300 0.5900 0.6100 48,200 +0.00(+0.00%)
Dec 14, 2022 0.6000 0.6100 0.6000 0.6100 3,000 +0.03(+5.17%)
Dec 13, 2022 0.6400 0.6400 0.5800 0.5800 13,001 -0.06(-9.38%)
Dec 12, 2022 0.6300 0.6600 0.6300 0.6400 16,100 +0.01(+1.59%)
Dec 09, 2022 0.6000 0.6300 0.6000 0.6300 5,021 +0.02(+3.28%)
Dec 08, 2022 0.6200 0.6300 0.6000 0.6100 14,570 -0.02(-3.17%)
Dec 07, 2022 0.6000 0.6500 0.6000 0.6300 19,727 +0.03(+5.00%)
Dec 06, 2022 0.5600 0.6000 0.5600 0.6000 35,994 +0.03(+5.26%)
Dec 05, 2022 0.5600 0.5700 0.5600 0.5700 18,311 +0.01(+1.79%)
Dec 02, 2022 0.5400 0.5600 0.5300 0.5600 4,000 +0.02(+3.70%)
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.