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 (%)
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 -0.03(-4.76%)
Jun 14, 2023 0.6600 0.6600 0.6300 0.6300 7,000 -0.03(-4.55%)
Jun 13, 2023 0.6700 0.6700 0.6500 0.6600 14,083 -0.01(-1.49%)
Jun 12, 2023 0.7000 0.7000 0.6000 0.6700 132,778 -0.03(-4.29%)
Jun 09, 2023 0.7300 0.7300 0.7000 0.7000 19,000 -0.02(-2.78%)
Jun 08, 2023 0.7400 0.7500 0.7000 0.7200 37,233 -0.03(-4.00%)
Jun 07, 2023 0.7300 0.8200 0.6900 0.7500 145,840 +0.05(+7.14%)
Jun 06, 2023 0.6800 0.7200 0.6700 0.7000 74,200 +0.03(+4.48%)
Jun 05, 2023 0.6300 0.7100 0.6300 0.6700 29,539 +0.03(+4.69%)
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.