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 (%)
Sep 29, 2023 0.6200 0.6200 0.5600 0.5600 26,500 -0.02(-3.45%)
Sep 28, 2023 0.5600 0.6100 0.5600 0.5800 64,050 +0.03(+5.45%)
Sep 27, 2023 0.5400 0.5600 0.5300 0.5500 110,502 +0.02(+3.77%)
Sep 26, 2023 0.5200 0.5300 0.5200 0.5300 18,485 +0.01(+1.92%)
Sep 25, 2023 0.5200 0.5200 0.5200 0.5200 12,553 +0.00(+0.00%)
Sep 22, 2023 0.5000 0.5200 0.5000 0.5200 18,500 +0.01(+1.96%)
Sep 21, 2023 0.5000 0.5100 0.5000 0.5100 25,300 +0.00(+0.00%)
Sep 20, 2023 0.5000 0.5100 0.5000 0.5100 8,500 +0.02(+3.03%)
Sep 19, 2023 0.4950 0.5100 0.4950 0.4950 95,100 -0.01(-1.00%)
Sep 18, 2023 0.5200 0.5200 0.5000 0.5000 20,012 -0.02(-3.85%)
Sep 15, 2023 0.5300 0.5300 0.5100 0.5200 33,500 +0.00(+0.00%)
Sep 14, 2023 0.4900 0.5200 0.4850 0.5200 22,740 +0.03(+6.12%)
Sep 13, 2023 0.4900 0.4900 0.4900 0.4900 3,800 +0.00(+0.00%)
Sep 12, 2023 0.4900 0.4900 0.4850 0.4900 80,000 +0.00(+0.00%)
Sep 11, 2023 0.5000 0.5000 0.4900 0.4900 62,104 -0.02(-3.92%)
Sep 08, 2023 0.5300 0.5300 0.5000 0.5100 58,250 -0.02(-3.77%)
Sep 07, 2023 0.5200 0.5400 0.5200 0.5300 15,600 +0.01(+1.92%)
Sep 06, 2023 0.5200 0.5300 0.5200 0.5200 10,500 +0.00(+0.00%)
Sep 05, 2023 0.5200 0.5300 0.5200 0.5200 25,500 +0.00(+0.00%)
Sep 01, 2023 0.5200 0 +0.01(+1.96%)
Aug 31, 2023 0.5500 0.5500 0.5000 0.5100 56,300 -0.04(-7.27%)
Aug 30, 2023 0.5400 0.5500 0.5300 0.5500 30,700 +0.02(+3.77%)
Aug 29, 2023 0.5300 0.5400 0.5300 0.5300 3,000 +0.01(+1.92%)
Aug 28, 2023 0.5000 0.5200 0.5000 0.5200 5,000 +0.02(+4.00%)
Aug 25, 2023 0.5200 0.5200 0.5000 0.5000 29,000 -0.02(-3.85%)
Aug 24, 2023 0.5300 0.5300 0.5200 0.5200 12,000 -0.02(-3.70%)
Aug 23, 2023 0.5300 0.5500 0.5300 0.5400 10,000 +0.03(+5.88%)
Aug 22, 2023 0.5400 0.5400 0.5100 0.5100 7,000 -0.04(-7.27%)
Aug 21, 2023 0.5700 0.5700 0.5500 0.5500 4,000 -0.03(-5.17%)
Aug 18, 2023 0.5800 0.5800 0.5800 0.5800 2,000 +0.00(+0.00%)
Aug 17, 2023 0.5000 0.5800 0.5000 0.5800 15,200 +0.08(+16.00%)
Aug 16, 2023 0.4900 0.5000 0.4900 0.5000 30,000 +0.01(+2.04%)
Aug 15, 2023 0.4950 0.4950 0.4900 0.4900 11,000 -0.01(-1.01%)
Aug 14, 2023 0.4950 0.4950 0.4950 0.4950 2,000 +0.01(+2.06%)
Aug 11, 2023 0.4850 0.4850 0.4800 0.4850 23,000 -0.01(-1.02%)
Aug 10, 2023 0.4850 0.4900 0.4850 0.4900 10,000 +0.00(+0.00%)
Aug 09, 2023 0.4900 0.4900 0.4900 0.4900 8,320 +0.00(+0.00%)
Aug 08, 2023 0.5000 0.5100 0.4900 0.4900 57,401 -0.01(-2.00%)
Aug 04, 2023 0.5000 0 -0.01(-1.96%)
Aug 03, 2023 0.5300 0.5300 0.5100 0.5100 37,450 -0.03(-5.56%)
Aug 02, 2023 0.5500 0.5600 0.5300 0.5400 14,500 -0.01(-1.82%)
Aug 01, 2023 0.5600 0.5700 0.5500 0.5500 10,700 -0.01(-1.79%)
Jul 31, 2023 0.5700 0.5700 0.5600 0.5600 8,794 +0.00(+0.00%)
Jul 28, 2023 0.5500 0.5600 0.5500 0.5600 6,500 +0.02(+3.70%)
Jul 27, 2023 0.5300 0.5400 0.5300 0.5400 26,500 +0.02(+3.85%)
Jul 26, 2023 0.5700 0.5700 0.5200 0.5200 53,000 -0.02(-3.70%)
Jul 25, 2023 0.5500 0.5700 0.5400 0.5400 27,999 -0.02(-3.57%)
Jul 24, 2023 0.5600 0.5600 0.5600 0.5600 5,000 -0.01(-1.75%)
Jul 21, 2023 0.5700 0.5700 0.5600 0.5700 14,000 -0.01(-1.72%)
Jul 20, 2023 0.6100 0.6100 0.5800 0.5800 22,500 -0.02(-3.33%)
Jul 19, 2023 0.5700 0.6000 0.5700 0.6000 33,000 +0.03(+5.26%)
Jul 18, 2023 0.5300 0.5800 0.5300 0.5700 33,700 +0.05(+9.62%)
Jul 17, 2023 0.5100 0.5300 0.5100 0.5200 11,600 +0.01(+1.96%)
Jul 14, 2023 0.5100 0.5100 0.5100 0.5100 16,014 +0.00(+0.00%)
Jul 13, 2023 0.5300 0.5300 0.5100 0.5100 3,010 +0.00(+0.00%)
Jul 12, 2023 0.5300 0.5300 0.5100 0.5100 38,500 -0.01(-1.92%)
Jul 11, 2023 0.5200 0.5200 0.5200 0.5200 23,900 +0.00(+0.00%)
Jul 10, 2023 0.5300 0.5300 0.5200 0.5200 23,900 -0.02(-3.70%)
Jul 07, 2023 0.5400 0.5400 0.5400 0.5400 7,000 +0.01(+1.89%)
Jul 06, 2023 0.5600 0.5700 0.5300 0.5300 45,500 -0.04(-7.02%)
Jul 05, 2023 0.5600 0.5700 0.5500 0.5700 27,400 +0.01(+1.79%)
Jul 04, 2023 0.5900 0.5900 0.5600 0.5600 12,300 -0.03(-5.08%)
Jun 30, 2023 0.5900 0 -0.02(-3.28%)
Jun 28, 2023 0.6100 0 +0.00(+0.00%)
Jun 27, 2023 0.5400 0.6200 0.5300 0.6100 86,366 +0.09(+17.31%)
Jun 26, 2023 0.5300 0.5400 0.5100 0.5200 37,900 -0.01(-1.89%)
Jun 23, 2023 0.5500 0.5500 0.5300 0.5300 8,000 -0.03(-5.36%)
Jun 22, 2023 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Jun 21, 2023 0.5700 0.5700 0.5500 0.5500 14,000 -0.01(-1.79%)
Jun 20, 2023 0.5800 0.5800 0.5500 0.5600 21,000 -0.01(-1.75%)
Jun 19, 2023 0.6000 0.6000 0.5700 0.5700 21,533 -0.03(-5.00%)
Jun 16, 2023 0.6000 0.6000 0.6000 0.6000 24,400 +0.00(+0.00%)
Jun 15, 2023 0.6400 0.6400 0.6000 0.6000 8,000 +0.12(+26.32%)
May 08, 2023 0.4750 0.4750 0.4650 0.4750 9,600 +0.01(+1.06%)
May 05, 2023 0.4800 0.4800 0.4700 0.4700 13,378 -0.01(-2.08%)
May 04, 2023 0.4950 0.4950 0.4800 0.4800 39,950 -0.02(-4.00%)
May 03, 2023 0.5100 0.5100 0.5000 0.5000 48,011 -0.02(-3.85%)
May 02, 2023 0.5100 0.5200 0.5100 0.5200 112,615 +0.01(+1.96%)
May 01, 2023 0.5200 0.5200 0.5100 0.5100 20,380 +0.00(+0.00%)
Apr 28, 2023 0.5400 0.5400 0.5100 0.5100 14,500 -0.01(-1.92%)
Apr 27, 2023 0.5300 0.5300 0.5200 0.5200 4,500 -0.01(-1.89%)
Apr 26, 2023 0.5400 0.5400 0.5300 0.5300 24,535 +0.00(+0.00%)
Apr 25, 2023 0.5500 0.5500 0.5300 0.5300 16,508 -0.02(-3.64%)
Apr 24, 2023 0.5300 0.5500 0.5300 0.5500 20,500 +0.02(+3.77%)
Apr 21, 2023 0.5200 0.5400 0.5200 0.5300 14,000 +0.01(+1.92%)
Apr 20, 2023 0.5300 0.5300 0.5200 0.5200 15,000 -0.01(-1.89%)
Apr 19, 2023 0.5400 0.5500 0.5300 0.5300 21,000 -0.02(-3.64%)
Apr 18, 2023 0.5200 0.5600 0.5100 0.5500 35,275 +0.03(+5.77%)
Apr 17, 2023 0.5400 0.5500 0.5200 0.5200 20,000 +0.00(+0.00%)
Apr 14, 2023 0.5400 0.5400 0.5100 0.5200 28,200 -0.01(-1.89%)
Apr 13, 2023 0.4650 0.5400 0.4650 0.5300 125,500 +0.06(+12.77%)
Apr 12, 2023 0.3800 0.4800 0.3800 0.4700 208,200 +0.09(+25.33%)
Apr 11, 2023 0.3900 0.3950 0.3750 0.3750 205,500 -0.02(-3.85%)
Apr 10, 2023 0.4000 0.4000 0.3800 0.3900 98,110 +0.01(+1.30%)
Apr 06, 2023 0.3850 0 -0.04(-9.41%)
Apr 05, 2023 0.4300 0.4400 0.4250 0.4250 87,458 -0.01(-2.30%)
Apr 04, 2023 0.4650 0.4650 0.4350 0.4350 82,536 -0.03(-6.45%)
Apr 03, 2023 0.4450 0.4650 0.4450 0.4650 5,500 +0.02(+4.49%)
Mar 31, 2023 0.4650 0.4650 0.4450 0.4450 147,781 -0.02(-4.30%)
Mar 30, 2023 0.4650 0.4700 0.4550 0.4650 38,300 +0.00(+0.00%)
Mar 29, 2023 0.4450 0.4800 0.4450 0.4650 21,500 +0.03(+5.68%)
Mar 28, 2023 0.4400 0.4550 0.4400 0.4400 17,500 -0.01(-1.12%)
Mar 24, 2023 0.4450 50 -0.02(-4.30%)
Mar 23, 2023 0.4600 0.4650 0.4600 0.4650 10,500 +0.00(+0.00%)
Mar 22, 2023 0.4500 0.4700 0.4500 0.4650 23,500 +0.00(+0.00%)
Mar 21, 2023 0.4600 0.4650 0.4500 0.4650 20,366 -0.01(-2.11%)
Mar 20, 2023 0.4800 0.4850 0.4500 0.4750 45,299 -0.01(-1.04%)
Mar 17, 2023 0.4750 0.4850 0.4600 0.4800 43,000 +0.00(+0.00%)
Mar 16, 2023 0.4800 0.4800 0.4800 0.4800 1,124 -0.01(-1.03%)
Mar 15, 2023 0.4900 0.4900 0.4750 0.4850 15,600 -0.01(-2.02%)
Mar 14, 2023 0.4850 0.4950 0.4800 0.4950 9,650 +0.01(+2.06%)
Mar 13, 2023 0.5000 0.5000 0.4850 0.4850 50,491 -0.03(-4.90%)
Mar 10, 2023 0.5000 0.5100 0.4950 0.5100 18,500 +0.01(+2.00%)
Mar 09, 2023 0.5100 0.5100 0.4950 0.5000 25,050 +0.00(+0.00%)
Mar 08, 2023 0.4950 0.5600 0.4950 0.5000 118,500 +0.01(+1.01%)
Mar 07, 2023 0.4950 0.5000 0.4650 0.4950 62,050 +0.00(+0.00%)
Mar 06, 2023 0.5000 0.5000 0.4950 0.4950 22,000 -0.01(-1.00%)
Mar 03, 2023 0.5000 0.5100 0.5000 0.5000 4,939 +0.00(+0.00%)
Mar 02, 2023 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Mar 01, 2023 0.4950 0.5000 0.4700 0.5000 18,008 +0.01(+1.01%)
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%)
Dec 01, 2022 0.5600 0.5600 0.5400 0.5400 8,620 -0.02(-3.57%)
Nov 30, 2022 0.5500 0.5600 0.5500 0.5600 2,837 -0.01(-1.75%)
Nov 29, 2022 0.5800 0.5800 0.5600 0.5700 36,000 -0.01(-1.72%)
Nov 28, 2022 0.5900 0.5900 0.5700 0.5800 8,500 -0.02(-3.33%)
Nov 25, 2022 0.6700 0.6700 0.6000 0.6000 71,806 -0.06(-9.09%)
Nov 24, 2022 0.6500 0.6800 0.6500 0.6600 4,600 +0.01(+1.54%)
Nov 23, 2022 0.5300 0.6600 0.5300 0.6500 296,033 +0.12(+22.64%)
Nov 22, 2022 0.5300 0.5300 0.5300 0.5300 2,500 +0.00(+0.00%)
Nov 21, 2022 0.5500 0.5600 0.5300 0.5300 23,000 +0.00(+0.00%)
Nov 18, 2022 0.5500 0.5600 0.5200 0.5300 53,721 -0.02(-3.64%)
Nov 17, 2022 0.5100 0.5800 0.5100 0.5500 65,186 +0.04(+7.84%)
Nov 16, 2022 0.4650 0.5100 0.4650 0.5100 27,500 +0.05(+10.87%)
Nov 15, 2022 0.4600 0.4600 0.4600 0.4600 21,000 +0.00(+0.00%)
Nov 14, 2022 0.4750 0.4800 0.4600 0.4600 150,510 -0.01(-2.13%)
Nov 11, 2022 0.4750 0.4750 0.4700 0.4700 5,350 -0.01(-2.08%)
Nov 10, 2022 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Nov 09, 2022 0.4800 0.4850 0.4800 0.4800 19,260 +0.00(+0.00%)
Nov 08, 2022 0.4900 0.4900 0.4800 0.4800 7,000 +0.00(+0.00%)
Nov 07, 2022 0.4750 0.4900 0.4750 0.4800 16,028 +0.00(+0.00%)
Nov 04, 2022 0.4750 0.4800 0.4750 0.4800 2,531 +0.01(+2.13%)
Nov 03, 2022 0.4600 0.4800 0.4400 0.4700 38,150 +0.00(+1.08%)
Nov 01, 2022 0.4650 0 -0.01(-3.12%)
Oct 31, 2022 0.4800 0.4800 0.4800 0.4800 4,500 +0.00(+0.00%)
Oct 28, 2022 0.4800 0.4800 0.4800 0.4800 4,500 +0.01(+1.05%)
Oct 27, 2022 0.4800 0.4800 0.4750 0.4750 11,700 +0.01(+1.06%)
Oct 26, 2022 0.4900 0.4900 0.4700 0.4700 9,100 -0.03(-5.05%)
Oct 25, 2022 0.5000 0.5000 0.4850 0.4950 5,513 -0.01(-1.00%)
Oct 24, 2022 0.5000 0 -0.04(-7.41%)
Oct 21, 2022 0.5000 0.5400 0.4850 0.5400 12,701 +0.03(+5.88%)
Oct 20, 2022 0.5100 0.5100 0.5000 0.5100 7,200 -0.01(-1.92%)
Oct 19, 2022 0.5100 0.5200 0.5100 0.5200 3,250 +0.00(+0.00%)
Oct 18, 2022 0.5300 0.5300 0.5200 0.5200 1,500 -0.01(-1.89%)
Oct 17, 2022 0.4950 0.5400 0.4950 0.5300 20,194 +0.04(+8.16%)
Oct 14, 2022 0.4900 0.4900 0.4850 0.4900 17,000 -0.01(-1.01%)
Oct 13, 2022 0.4400 0.4950 0.3950 0.4950 84,104 +0.07(+15.12%)
Oct 12, 2022 0.4600 0.4600 0.4300 0.4300 6,768 -0.03(-6.52%)
Oct 11, 2022 0.4800 0.4800 0.4600 0.4600 12,384 -0.02(-4.17%)
Oct 07, 2022 0.4800 0 -0.01(-1.03%)
Oct 06, 2022 0.5100 0.5200 0.4850 0.4850 26,970 -0.03(-4.90%)
Oct 05, 2022 0.5300 0.5500 0.5100 0.5100 25,170 -0.02(-3.77%)
Oct 04, 2022 0.4800 0.5300 0.4800 0.5300 53,994 +0.06(+12.77%)
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.