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

(TSV: SAG )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2021 0.6800 0.6800 0.5900 0.6100 343,826 -0.04(-6.15%)
May 28, 2021 0.6900 0.6900 0.6500 0.6500 34,323 -0.02(-2.99%)
May 27, 2021 0.7000 0.7000 0.6300 0.6700 89,617 -0.02(-2.90%)
May 26, 2021 0.7000 0.7300 0.6800 0.6900 249,266 +0.00(+0.00%)
May 25, 2021 0.7000 0.7800 0.6900 0.6900 221,552 +0.00(+0.00%)
May 21, 2021 0.6900 0.6900 0.6900 0 +0.07(+11.29%)
May 20, 2021 0.6300 0.6300 0.5800 0.6200 110,106 +0.02(+3.33%)
May 19, 2021 0.6100 0.6400 0.5800 0.6000 77,750 -0.01(-1.64%)
May 18, 2021 0.6200 0.6500 0.6100 0.6100 92,002 +0.01(+1.67%)
May 17, 2021 0.6200 0.6200 0.5400 0.6000 197,877 -0.01(-1.64%)
May 14, 2021 0.6200 0.6200 0.6100 0.6100 116,069 -0.01(-1.61%)
May 13, 2021 0.5800 0.6400 0.5800 0.6200 309,473 +0.02(+3.33%)
May 12, 2021 0.6300 0.7000 0.6000 0.6000 150,455 -0.05(-7.69%)
May 11, 2021 0.5600 0.7200 0.5100 0.6500 211,280 +0.07(+12.07%)
May 10, 2021 0.5300 0.5800 0.5300 0.5800 218,657 +0.07(+13.73%)
May 07, 2021 0.4800 0.5100 0.4750 0.5100 316,204 +0.03(+6.25%)
May 06, 2021 0.4700 0.4800 0.4550 0.4800 210,115 +0.01(+3.23%)
May 05, 2021 0.4700 0.4700 0.4650 0.4650 44,000 -0.00(-1.06%)
May 04, 2021 0.4750 0.4800 0.4600 0.4700 222,396 -0.01(-2.08%)
May 03, 2021 0.4350 0.5000 0.4350 0.4800 226,705 +0.05(+12.94%)
Apr 30, 2021 0.4200 0.4350 0.4200 0.4250 93,374 +0.01(+1.19%)
Apr 29, 2021 0.4000 0.4200 0.4000 0.4200 70,979 +0.00(+0.00%)
Apr 28, 2021 0.3900 0.4200 0.3850 0.4200 269,995 +0.03(+9.09%)
Apr 27, 2021 0.4000 0.4000 0.3850 0.3850 312,527 +0.00(+0.00%)
Apr 26, 2021 0.3900 0.4000 0.3850 0.3850 95,400 +0.01(+1.32%)
Apr 23, 2021 0.3800 0.4750 0.3800 0.3800 115,754 -0.02(-3.80%)
Apr 22, 2021 0.3850 0.4000 0.3600 0.3950 155,822 +0.01(+2.60%)
Apr 21, 2021 0.3950 0.4000 0.3800 0.3850 206,931 -0.01(-2.53%)
Apr 20, 2021 0.3900 0.4000 0.3750 0.3950 96,350 -0.01(-1.25%)
Apr 19, 2021 0.4200 0.4200 0.3900 0.4000 112,709 -0.02(-5.88%)
Apr 16, 2021 0.4500 0.4500 0.4200 0.4250 132,482 -0.03(-5.56%)
Apr 15, 2021 0.4800 0.4800 0.4300 0.4500 375,419 -0.04(-8.16%)
Apr 14, 2021 0.5300 0.5300 0.4900 0.4900 11,562 -0.05(-9.26%)
Apr 13, 2021 0.5200 0.5400 0.5200 0.5400 4,500 +0.04(+8.00%)
Apr 12, 2021 0.5500 0.5500 0.5000 0.5000 41,050 -0.01(-1.96%)
Apr 09, 2021 0.5100 0.5800 0.5100 0.5100 38,845 -0.02(-3.77%)
Apr 08, 2021 0.5400 0.5400 0.4950 0.5300 37,330 +0.01(+1.92%)
Apr 07, 2021 0.5700 0.5700 0.5200 0.5200 4,600 -0.01(-1.89%)
Apr 06, 2021 0.5600 0.5800 0.5300 0.5300 80,840 +0.00(+0.00%)
Apr 05, 2021 0.5800 0.5800 0.5300 0.5300 63,879 +0.05(+10.42%)
Apr 01, 2021 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Mar 31, 2021 0.4900 0.4900 0.4300 0.4300 50,805 -0.05(-11.34%)
Mar 30, 2021 0.4850 0.4850 0.4700 0.4850 29,950 +0.01(+1.04%)
Mar 29, 2021 0.5200 0.5200 0.4800 0.4800 3,386 -0.02(-4.00%)
Mar 26, 2021 0.4950 0.5000 0.4600 0.5000 28,961 +0.02(+4.17%)
Mar 25, 2021 0.5200 0.5200 0.4800 0.4800 7,404 -0.04(-7.69%)
Mar 24, 2021 0.5600 0.5600 0.5200 0.5200 25,410 -0.05(-8.77%)
Mar 23, 2021 0.5700 0.5700 0.5700 0.5700 11,699 +0.00(+0.00%)
Mar 22, 2021 0.5400 0.5700 0.5300 0.5700 7,680 +0.02(+3.64%)
Mar 19, 2021 0.5400 0.5500 0.5300 0.5500 10,950 -0.01(-1.79%)
Mar 18, 2021 0.5500 0.5600 0.5400 0.5600 5,622 +0.01(+1.82%)
Mar 17, 2021 0.5500 0.5500 0.5300 0.5500 16,844 -0.03(-5.17%)
Mar 16, 2021 0.6500 0.6500 0.5800 0.5800 57,547 -0.07(-10.77%)
Mar 15, 2021 0.6200 0.6500 0.6100 0.6500 23,761 +0.04(+6.56%)
Mar 12, 2021 0.5500 0.6400 0.5500 0.6100 62,147 +0.06(+10.91%)
Mar 11, 2021 0.5900 0.5900 0.5500 0.5500 22,960 -0.02(-3.51%)
Mar 10, 2021 0.5800 0.5800 0.5200 0.5700 32,610 -0.01(-1.72%)
Mar 09, 2021 0.5500 0.5900 0.5500 0.5800 33,130 +0.04(+7.41%)
Mar 08, 2021 0.5600 0.5700 0.5400 0.5400 31,547 -0.02(-3.57%)
Mar 05, 2021 0.5700 0.5800 0.5600 0.5600 24,637 -0.01(-1.75%)
Mar 04, 2021 0.5900 0.6100 0.5700 0.5700 32,009 -0.02(-3.39%)
Mar 03, 2021 0.6200 0.6200 0.5900 0.5900 10,470 -0.03(-4.84%)
Mar 02, 2021 0.6400 0.6400 0.6100 0.6200 9,238 -0.02(-3.13%)
Mar 01, 2021 0.6400 0.6400 0.6400 0.6400 5,095 +0.00(+0.00%)
Feb 26, 2021 0.6900 0.6900 0.6300 0.6400 18,301 -0.04(-5.88%)
Feb 25, 2021 0.6500 0.7000 0.6500 0.6800 5,472 -0.03(-4.23%)
Feb 24, 2021 0.6700 0.7100 0.6700 0.7100 13,259 +0.04(+5.97%)
Feb 23, 2021 0.6500 0.7200 0.6200 0.6700 19,236 +0.05(+8.06%)
Feb 22, 2021 0.6500 0.6500 0.6100 0.6200 54,953 -0.01(-1.59%)
Feb 19, 2021 0.6100 0.6800 0.6100 0.6300 43,056 -0.02(-3.08%)
Feb 18, 2021 0.6600 0.6700 0.6500 0.6500 23,357 -0.04(-5.80%)
Feb 17, 2021 0.7400 0.7400 0.6700 0.6900 60,401 -0.05(-6.76%)
Feb 16, 2021 0.7500 0.7600 0.7400 0.7400 79,335 +0.01(+1.37%)
Feb 12, 2021 0.7300 0.7300 0.7300 0 -0.05(-6.41%)
Feb 11, 2021 0.6400 0.8300 0.6300 0.7800 351,576 +0.17(+27.87%)
Feb 10, 2021 0.6000 0.6100 0.5700 0.6100 42,777 +0.02(+3.39%)
Feb 09, 2021 0.5900 0.5900 0.5900 0.5900 10,500 -0.01(-1.67%)
Feb 08, 2021 0.6100 0.6100 0.5900 0.6000 57,140 -0.03(-4.76%)
Feb 05, 2021 0.6300 0.6300 0.5700 0.6300 28,489 -0.01(-1.56%)
Feb 04, 2021 0.6100 0.6400 0.5200 0.6400 73,595 +0.04(+6.67%)
Feb 03, 2021 0.6100 0.6100 0.5900 0.6000 6,852 -0.02(-3.23%)
Feb 02, 2021 0.6700 0.6800 0.6100 0.6200 50,099 -0.08(-11.43%)
Feb 01, 2021 0.6500 0.7600 0.6500 0.7000 224,263 +0.07(+11.11%)
Jan 29, 2021 0.7200 0.7500 0.6200 0.6300 98,389 -0.01(-1.56%)
Jan 28, 2021 0.6600 0.6900 0.6100 0.6400 33,624 +0.06(+10.34%)
Jan 27, 2021 0.6400 0.6400 0.5800 0.5800 20,807 -0.06(-9.38%)
Jan 26, 2021 0.6300 0.6400 0.6300 0.6400 1,715 -0.03(-4.48%)
Jan 25, 2021 0.7200 0.7200 0.6400 0.6700 17,901 -0.06(-8.22%)
Jan 22, 2021 0.6500 0.7300 0.6300 0.7300 50,128 +0.06(+8.96%)
Jan 21, 2021 0.6300 0.6700 0.6100 0.6700 79,170 +0.04(+6.35%)
Jan 20, 2021 0.6400 0.6400 0.6000 0.6300 75,100 -0.01(-1.56%)
Jan 19, 2021 0.5800 0.6400 0.5800 0.6400 41,546 +0.07(+12.28%)
Jan 18, 2021 0.5500 0.5700 0.5200 0.5700 96,000 -0.01(-1.72%)
Jan 15, 2021 0.6400 0.6400 0.5800 0.5800 43,435 -0.09(-13.43%)
Jan 14, 2021 0.7000 0.7000 0.6400 0.6700 22,213 -0.05(-6.94%)
Jan 13, 2021 0.6400 0.7200 0.6300 0.7200 14,335 +0.07(+10.77%)
Jan 12, 2021 0.6600 0.6600 0.6100 0.6500 42,115 -0.01(-1.52%)
Jan 11, 2021 0.7100 0.7200 0.6600 0.6600 30,367 -0.06(-8.33%)
Jan 08, 2021 0.8300 0.8300 0.6800 0.7200 84,174 -0.15(-17.24%)
Jan 07, 2021 0.8000 0.8900 0.7800 0.8700 78,243 +0.11(+14.47%)
Jan 06, 2021 0.7500 0.9200 0.7300 0.7600 273,262 +0.04(+5.56%)
Jan 05, 2021 0.7800 0.7800 0.7200 0.7200 41,199 -0.04(-5.26%)
Jan 04, 2021 0.6900 0.7800 0.6900 0.7600 180,655 +0.08(+11.76%)
Dec 31, 2020 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Dec 30, 2020 0.7100 0.7300 0.6500 0.6900 69,483 -0.03(-4.17%)
Dec 29, 2020 0.6000 0.7400 0.6000 0.7200 90,675 +0.12(+20.00%)
Dec 24, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 23, 2020 0.5100 0.6100 0.5100 0.5800 301,815 +0.08(+16.00%)
Dec 22, 2020 0.5000 0.5800 0.5000 0.5000 156,574 +0.04(+8.70%)
Dec 21, 2020 0.4500 0.4800 0.4400 0.4600 42,010 +0.03(+6.98%)
Dec 18, 2020 0.4450 0.4450 0.4300 0.4300 10,232 +0.00(+0.00%)
Dec 17, 2020 0.3900 0.4450 0.3900 0.4300 57,253 +0.04(+10.26%)
Dec 16, 2020 0.3600 0.3900 0.3600 0.3900 11,440 +0.04(+11.43%)
Dec 15, 2020 0.3500 0.3500 0.3300 0.3500 70,760 +0.00(+0.00%)
Dec 14, 2020 0.3500 0.3500 0.3250 0.3500 50,746 +0.00(+0.00%)
Dec 11, 2020 0.3550 0.3550 0.3400 0.3500 30,157 -0.01(-1.41%)
Dec 10, 2020 0.3750 0.3750 0.3550 0.3550 2,400 -0.04(-8.97%)
Dec 09, 2020 0.3900 0.3900 0.3750 0.3900 11,100 +0.00(+0.00%)
Dec 07, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 04, 2020 0.3400 0.3900 0.3400 0.3900 9,150 +0.00(+0.00%)
Dec 03, 2020 0.3500 0.3900 0.3350 0.3900 13,949 +0.01(+1.30%)
Dec 02, 2020 0.4000 0.4000 0.3850 0.3850 9,696 +0.00(+0.00%)
Dec 01, 2020 0.4200 0.4600 0.3550 0.3850 69,520 -0.03(-8.33%)
Nov 30, 2020 0.4000 0.4600 0.3950 0.4200 36,622 +0.02(+5.00%)
Nov 27, 2020 0.3000 0.4000 0.2600 0.4000 48,397 +0.10(+33.33%)
Nov 26, 2020 0.3200 0.3200 0.3000 0.3000 103,250 +0.02(+5.26%)
Nov 25, 2020 0.3000 0.3200 0.2800 0.2850 79,547 -0.04(-10.94%)
Nov 24, 2020 0.3000 0.3200 0.2950 0.3200 26,503 +0.01(+3.23%)
Nov 23, 2020 0.3050 0.3500 0.3000 0.3100 28,554 -0.01(-3.13%)
Nov 20, 2020 0.3050 0.3200 0.2800 0.3200 65,897 +0.00(+0.00%)
Nov 19, 2020 0.3300 0.3300 0.3050 0.3200 7,378 -0.02(-4.48%)
Nov 18, 2020 0.3850 0.3900 0.3350 0.3350 28,221 -0.03(-9.46%)
Nov 17, 2020 0.3700 0.3950 0.3500 0.3700 30,736 -0.03(-7.50%)
Nov 16, 2020 0.4000 0.4000 0.3700 0.4000 14,076 +0.01(+2.56%)
Nov 13, 2020 0.3850 0.4350 0.3700 0.3900 83,704 -0.04(-10.34%)
Nov 12, 2020 0.3700 0.4400 0.3700 0.4350 25,259 -0.02(-3.33%)
Nov 11, 2020 0.3000 0.4500 0.3000 0.4500 12,583 +0.15(+47.54%)
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.