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 (%)
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%)
Oct 02, 2023 0.5800 0.5800 0.5500 0.5600 44,538 +0.00(+0.00%)
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%)
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.