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

(TSV: SAG )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:44 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 (%)
May 17, 2024 0.0500 0.0500 0.0450 0.0500 255,517 +0.00(+0.00%)
May 16, 2024 0.0500 0.0500 0.0500 0.0500 216,100 +0.00(+0.00%)
May 15, 2024 0.0450 0.0550 0.0450 0.0500 20,231 +0.00(+0.00%)
May 14, 2024 0.0450 0.0500 0.0450 0.0500 68,601 +0.00(+0.00%)
May 13, 2024 0.0550 0.0550 0.0500 0.0500 17,833 -0.00(-9.09%)
May 09, 2024 0.0550 500 +0.00(+0.00%)
May 08, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 07, 2024 0.0500 0.0600 0.0500 0.0550 9,001 +0.00(+0.00%)
May 06, 2024 0.0550 0.0550 0.0550 0.0550 43,241 -0.00(-8.33%)
May 03, 2024 0.0550 0.0600 0.0450 0.0600 132,000 +0.01(+20.00%)
May 02, 2024 0.0550 0.0550 0.0450 0.0500 101,096 +0.00(+0.00%)
May 01, 2024 0.0550 0.0550 0.0500 0.0500 51,366 -0.00(-9.09%)
Apr 30, 2024 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+0.00%)
Apr 29, 2024 0.0600 0.0600 0.0550 0.0550 188,150 -0.00(-8.33%)
Apr 26, 2024 0.0600 0.0600 0.0600 0.0600 35,025 +0.00(+0.00%)
Apr 25, 2024 0.0650 0.0650 0.0600 0.0600 28,000 -0.01(-7.69%)
Apr 22, 2024 0.0650 0 -0.01(-7.14%)
Apr 19, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Apr 18, 2024 0.0650 0.0650 0.0600 0.0600 114,300 -0.02(-25.00%)
Apr 17, 2024 0.0700 0.0800 0.0700 0.0800 74,290 +0.01(+14.29%)
Apr 16, 2024 0.0700 0.0700 0.0700 0.0700 36,000 -0.01(-12.50%)
Apr 15, 2024 0.0700 0.0800 0.0700 0.0800 7,499 +0.00(+0.00%)
Apr 12, 2024 0.0750 0.0850 0.0750 0.0800 253,800 +0.01(+14.29%)
Apr 11, 2024 0.0700 0.0700 0.0700 0.0700 202,500 +0.00(+0.00%)
Apr 10, 2024 0.0700 0.0750 0.0700 0.0700 188,000 +0.00(+0.00%)
Apr 09, 2024 0.0700 0.0750 0.0700 0.0700 249,573 +0.00(+0.00%)
Apr 08, 2024 0.0650 0.0700 0.0550 0.0700 227,600 +0.01(+7.69%)
Apr 05, 2024 0.0600 0.0650 0.0600 0.0650 28,627 +0.00(+0.00%)
Apr 04, 2024 0.0600 0.0650 0.0600 0.0650 76,000 +0.01(+8.33%)
Apr 03, 2024 0.0600 0.0600 0.0600 0.0600 68,332 +0.00(+0.00%)
Apr 02, 2024 0.0550 0.0650 0.0550 0.0600 111,521 +0.00(+9.09%)
Apr 01, 2024 0.0550 0.0550 0.0550 0.0550 6,020 +0.00(+10.00%)
Mar 28, 2024 0.0500 0 +0.00(+0.00%)
Mar 27, 2024 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Mar 26, 2024 0.0550 0.0550 0.0500 0.0500 80,000 +0.00(+0.00%)
Mar 25, 2024 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Mar 22, 2024 0.0500 0.0550 0.0500 0.0550 82,000 +0.00(+10.00%)
Mar 20, 2024 0.0500 0 +0.00(+0.00%)
Mar 19, 2024 0.0500 0.0500 0.0500 0.0500 20,750 -0.00(-9.09%)
Mar 18, 2024 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Mar 15, 2024 0.0600 0.0600 0.0550 0.0550 39,099 +0.00(+0.00%)
Mar 14, 2024 0.0550 0.0550 0.0550 0.0550 14,550 +0.00(+0.00%)
Mar 13, 2024 0.0650 0.0650 0.0550 0.0550 82,800 -0.01(-15.38%)
Mar 12, 2024 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+18.18%)
Mar 11, 2024 0.0550 0.0550 0.0550 0.0550 4,650 +0.00(+0.00%)
Mar 08, 2024 0.0650 0.0650 0.0550 0.0550 76,000 -0.00(-8.33%)
Mar 07, 2024 0.0500 0.0600 0.0500 0.0600 59,000 +0.01(+33.33%)
Mar 05, 2024 0.0450 25 +0.00(+0.00%)
Mar 04, 2024 0.0500 0.0550 0.0450 0.0450 273,763 +0.00(+0.00%)
Mar 01, 2024 0.0400 0.0750 0.0400 0.0450 344,059 +0.01(+28.57%)
Feb 12, 2024 0.0350 0 +0.01(+16.67%)
Feb 09, 2024 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Feb 08, 2024 0.0300 0.0300 0.0300 0.0300 183,500 -0.01(-14.29%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Feb 06, 2024 0.0350 0.0350 0.0350 0.0350 20,700 +0.00(+0.00%)
Feb 05, 2024 0.0350 0.0350 0.0300 0.0350 53,600 -0.00(-12.50%)
Feb 02, 2024 0.0400 0.0400 0.0400 0.0400 36,985 +0.00(+0.00%)
Jan 31, 2024 0.0400 0 +0.00(+14.29%)
Jan 30, 2024 0.0350 0.0350 0.0350 0.0350 38,100 +0.01(+16.67%)
Jan 29, 2024 0.0350 0.0350 0.0300 0.0300 116,100 -0.01(-25.00%)
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 6,100 +0.00(+0.00%)
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 17,500 +0.00(+0.00%)
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 170,275 +0.00(+0.00%)
Jan 22, 2024 0.0400 100 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Jan 17, 2024 0.0400 267 +0.00(+0.00%)
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 1,700 +0.00(+0.00%)
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 5,500 -0.00(-11.11%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 1,130 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 6,300 +0.00(+0.00%)
Jan 09, 2024 0.0450 0.0450 0.0450 0.0450 1,500 -0.01(-10.00%)
Jan 08, 2024 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 05, 2024 0.0500 0.0500 0.0500 0.0500 99,800 +0.01(+11.11%)
Jan 04, 2024 0.0400 0.0450 0.0400 0.0450 44,238 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 24,600 -0.01(-10.00%)
Dec 28, 2023 0.0500 0 +0.00(+0.00%)
Dec 27, 2023 0.0450 0.0500 0.0450 0.0500 49,050 +0.01(+11.11%)
Dec 22, 2023 0.0450 0 +0.00(+12.50%)
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 220,000 +0.00(+0.00%)
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Dec 18, 2023 0.0450 0.0450 0.0400 0.0400 128,640 -0.00(-11.11%)
Dec 15, 2023 0.0450 0.0450 0.0450 0.0450 40,716 +0.00(+12.50%)
Dec 14, 2023 0.0500 0.0500 0.0400 0.0400 277,617 -0.01(-20.00%)
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 12,985 -0.00(-9.09%)
Dec 11, 2023 0.0550 0 -0.00(-8.33%)
Dec 08, 2023 0.0600 0.0600 0.0600 0.0600 81,166 -0.01(-14.29%)
Dec 06, 2023 0.0700 3 +0.01(+7.69%)
Dec 05, 2023 0.0650 0.0650 0.0650 0.0650 2,100 -0.01(-7.14%)
Dec 04, 2023 0.0650 0.0700 0.0650 0.0700 69,620 +0.00(+0.00%)
Dec 01, 2023 0.0550 0.0700 0.0550 0.0700 33,005 +0.02(+40.00%)
Nov 30, 2023 0.0550 0.0550 0.0500 0.0500 12,868 -0.00(-9.09%)
Nov 29, 2023 0.0600 0.0600 0.0550 0.0550 14,674 -0.00(-8.33%)
Nov 28, 2023 0.0650 0.0650 0.0600 0.0600 114,350 -0.01(-7.69%)
Nov 27, 2023 0.0650 0.0650 0.0650 0.0650 25,500 +0.00(+0.00%)
Nov 24, 2023 0.0650 0.0650 0.0650 0.0650 20,985 +0.01(+8.33%)
Nov 23, 2023 0.0600 0.0600 0.0600 0.0600 37,528 +0.00(+9.09%)
Nov 22, 2023 0.0550 0.0550 0.0550 0.0550 9,700 +0.00(+0.00%)
Nov 21, 2023 0.0500 0.0550 0.0500 0.0550 39,100 +0.00(+10.00%)
Nov 20, 2023 0.0500 0.0500 0.0450 0.0500 185,500 +0.00(+0.00%)
Nov 17, 2023 0.0550 0.0580 0.0500 0.0500 220,964 +0.01(+11.11%)
Nov 16, 2023 0.0600 0.0600 0.0450 0.0450 433,995 -0.01(-25.00%)
Nov 15, 2023 0.0550 0.0600 0.0500 0.0600 216,040 +0.00(+0.00%)
Nov 14, 2023 0.0600 0.0600 0.0550 0.0600 218,104 -0.01(-14.29%)
Nov 13, 2023 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Nov 10, 2023 0.0800 0.0800 0.0700 0.0700 85,000 -0.01(-12.50%)
Nov 09, 2023 0.0800 0.0800 0.0800 0.0800 4,608 +0.01(+6.67%)
Nov 08, 2023 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+0.00%)
Nov 06, 2023 0.0750 0 +0.00(+0.00%)
Nov 03, 2023 0.0750 0.0750 0.0750 0.0750 39,790 +0.00(+0.00%)
Nov 02, 2023 0.0700 0.0750 0.0700 0.0750 4,900 +0.00(+0.00%)
Oct 30, 2023 0.0750 825 +0.00(+7.14%)
Oct 27, 2023 0.0750 0.0750 0.0700 0.0700 36,487 -0.00(-6.67%)
Oct 26, 2023 0.0700 0.0750 0.0700 0.0750 47,000 +0.00(+7.14%)
Oct 25, 2023 0.0750 0.0750 0.0700 0.0700 2,902 -0.00(-6.67%)
Oct 24, 2023 0.0600 0.0750 0.0600 0.0750 149,903 +0.01(+25.00%)
Oct 23, 2023 0.0650 0.0700 0.0600 0.0600 44,145 -0.01(-14.29%)
Oct 20, 2023 0.0700 0.0750 0.0700 0.0700 185,000 -0.00(-6.67%)
Oct 19, 2023 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Oct 18, 2023 0.0700 0.0750 0.0700 0.0750 54,100 +0.00(+0.00%)
Oct 17, 2023 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Oct 16, 2023 0.0800 0.0800 0.0800 0.0800 23,550 +0.00(+0.00%)
Oct 13, 2023 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Oct 12, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Oct 11, 2023 0.0800 0.0800 0.0800 0.0800 8,600 +0.00(+0.00%)
Oct 10, 2023 0.0850 0.0850 0.0800 0.0800 28,700 -0.01(-5.88%)
Oct 06, 2023 0.0850 0 -0.00(-5.56%)
Oct 05, 2023 0.0800 0.0900 0.0800 0.0900 177,500 +0.01(+12.50%)
Oct 04, 2023 0.0800 0.0800 0.0800 0.0800 22,600 +0.00(+0.00%)
Oct 03, 2023 0.0800 0.0800 0.0800 0.0800 56,500 +0.00(+0.00%)
Oct 02, 2023 0.0850 0.0850 0.0800 0.0800 37,698 +0.00(+0.00%)
Sep 29, 2023 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Sep 28, 2023 0.0900 0.0900 0.0850 0.0850 61,000 +0.01(+6.25%)
Sep 27, 2023 0.0800 0.0850 0.0800 0.0800 46,100 +0.00(+0.00%)
Sep 26, 2023 0.0800 0.0900 0.0800 0.0800 102,200 -0.01(-5.88%)
Sep 25, 2023 0.0850 0.0850 0.0850 0.0850 35,150 +0.00(+0.00%)
Sep 22, 2023 0.0900 0.0900 0.0800 0.0850 76,000 -0.00(-5.56%)
Sep 21, 2023 0.0950 0.0950 0.0900 0.0900 29,263 +0.00(+0.00%)
Sep 20, 2023 0.0900 0.0900 0.0900 0.0900 80,000 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.0900 0.0900 51,500 -0.01(-10.00%)
Sep 18, 2023 0.1000 0.1000 0.0950 0.1000 50,600 +0.00(+0.00%)
Sep 15, 2023 0.0950 0.1000 0.0950 0.1000 35,764 +0.01(+5.26%)
Sep 14, 2023 0.0950 0.1000 0.0950 0.0950 42,000 +0.00(+0.00%)
Sep 13, 2023 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-5.00%)
Sep 12, 2023 0.0950 0.1000 0.0950 0.1000 2,738 +0.00(+0.00%)
Sep 11, 2023 0.1000 0.1000 0.1000 0.1000 3,050 +0.01(+5.26%)
Sep 08, 2023 0.1050 0.1050 0.0950 0.0950 23,790 -0.01(-13.64%)
Sep 06, 2023 0.1100 0 -0.01(-4.35%)
Sep 05, 2023 0.1250 0.1250 0.1100 0.1150 83,312 -0.00(-4.17%)
Sep 01, 2023 0.1200 0 +0.01(+9.09%)
Aug 31, 2023 0.1150 0.1150 0.1100 0.1100 55,500 -0.01(-4.35%)
Aug 30, 2023 0.1150 0.1200 0.1150 0.1150 33,993 +0.00(+0.00%)
Aug 29, 2023 0.1200 0.1250 0.1100 0.1150 157,400 +0.01(+4.55%)
Aug 28, 2023 0.1200 0.1200 0.1050 0.1100 259,500 -0.01(-4.35%)
Aug 25, 2023 0.0950 0.1250 0.0950 0.1150 718,279 +0.03(+27.78%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 3,050 +0.00(+0.00%)
Aug 23, 2023 0.0850 0.0950 0.0850 0.0900 140,608 +0.01(+12.50%)
Aug 22, 2023 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-11.11%)
Aug 21, 2023 0.0800 0.0900 0.0800 0.0900 12,861 +0.01(+12.50%)
Aug 18, 2023 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Aug 16, 2023 0.0800 0.0800 1,020 +0.00(+0.00%)
Aug 15, 2023 0.0850 0.0850 0.0800 0.0800 100,000 +0.00(+0.00%)
Aug 14, 2023 0.0850 0.0850 0.0800 0.0800 17,500 +0.00(+0.00%)
Aug 11, 2023 0.0800 0.0800 0.0800 0.0800 101,000 -0.01(-5.88%)
Aug 10, 2023 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Aug 09, 2023 0.0800 0.0800 0.0800 0.0800 169,000 -0.01(-5.88%)
Aug 08, 2023 0.0850 0.0850 0.0850 0.0850 27,000 +0.00(+0.00%)
Aug 04, 2023 0.0850 0 +0.00(+0.00%)
Aug 03, 2023 0.0850 0.0850 0.0850 0.0850 21,000 +0.00(+0.00%)
Aug 02, 2023 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Aug 01, 2023 0.0850 0.0850 0.0850 0.0850 157,150 +0.00(+0.00%)
Jul 31, 2023 0.0800 0.0850 0.0800 0.0850 263,550 +0.01(+13.33%)
Jul 28, 2023 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Jul 27, 2023 0.0700 0.0700 0.0700 0.0700 1,500 -0.00(-6.67%)
Jul 26, 2023 0.0750 0.0750 0.0750 0.0750 170,000 +0.00(+0.00%)
Jul 25, 2023 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Jul 24, 2023 0.0750 0.0750 0.0750 0.0750 11,125 +0.00(+0.00%)
Jul 21, 2023 0.0700 0.0750 0.0700 0.0750 141,000 +0.00(+0.00%)
Jul 20, 2023 0.0750 0.0750 0.0750 0.0750 117,000 +0.00(+0.00%)
Jul 19, 2023 0.0750 0.0750 0.0750 0.0750 451,804 +0.00(+0.00%)
Jul 18, 2023 0.0700 0.0750 0.0700 0.0750 281,733 +0.00(+0.00%)
Jul 17, 2023 0.0800 0.0800 0.0700 0.0750 837,000 -0.01(-6.25%)
Jul 14, 2023 0.0750 0.0800 0.0750 0.0800 176,700 +0.01(+6.67%)
Jul 13, 2023 0.0750 0.0750 0.0750 0.0750 90,514 +0.00(+7.14%)
Jul 12, 2023 0.0750 0.0800 0.0700 0.0700 685,949 -0.00(-6.67%)
Jul 11, 2023 0.0800 0.0800 0.0750 0.0750 603,406 +0.00(+0.00%)
Jul 07, 2023 0.0750 900 -0.01(-6.25%)
Jul 06, 2023 0.0850 0.0850 0.0750 0.0800 243,000 +0.00(+0.00%)
Jul 05, 2023 0.0800 0.0800 0.0750 0.0800 381,448 +0.00(+0.00%)
Jul 04, 2023 0.0800 0.0850 0.0750 0.0800 562,000 +0.01(+14.29%)
Jun 30, 2023 0.0700 0 -0.00(-6.67%)
Jun 29, 2023 0.0800 0.0800 0.0750 0.0750 340,000 -0.01(-6.25%)
Jun 28, 2023 0.0850 0.0850 0.0800 0.0800 276,644 -0.01(-5.88%)
Jun 27, 2023 0.0900 0.0900 0.0800 0.0850 308,137 -0.00(-5.56%)
Jun 26, 2023 0.0900 0.0950 0.0900 0.0900 38,000 +0.00(+0.00%)
Jun 23, 2023 0.1050 0.1050 0.0900 0.0900 162,600 -0.01(-14.29%)
Jun 22, 2023 0.1000 0.1150 0.1000 0.1050 16,512 +0.00(+5.00%)
Jun 21, 2023 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Jun 20, 2023 0.0900 0.0950 0.0900 0.0950 14,300 +0.00(+0.00%)
Jun 19, 2023 0.0900 0.0950 0.0900 0.0950 31,000 +0.01(+5.56%)
Jun 16, 2023 0.0900 0.1000 0.0900 0.0900 23,500 -0.01(-5.26%)
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.