Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SGE )

0.5000 UNCHANGED
Last Price Updated: 11:43 AM EDT, Apr 10, 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 30, 2009 0.8000 0.8000 0.8000 0.8000 19,500 +0.00(+0.00%)
Sep 29, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 28, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 25, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 24, 2009 0.8000 0.8000 0.8000 0.8000 19,500 +0.03(+3.90%)
Sep 23, 2009 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 22, 2009 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 21, 2009 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 18, 2009 0.7700 0.7700 0.7700 0.7700 260 -0.08(-9.41%)
Sep 17, 2009 0.8500 0.8500 0.8500 0.8500 500 +0.09(+11.84%)
Sep 16, 2009 0.7600 0.7600 0.7600 0.7600 2,000 -0.09(-10.59%)
Sep 15, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 14, 2009 0.7800 0.8500 0.7500 0.8500 68,100 +0.01(+1.19%)
Sep 11, 2009 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Sep 10, 2009 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Sep 09, 2009 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Sep 08, 2009 0.8400 0.8400 0.8400 0.8400 9,000 -0.01(-1.18%)
Sep 04, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 03, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 02, 2009 0.8400 0.9200 0.8400 0.8500 74,000 -0.07(-7.61%)
Sep 01, 2009 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Aug 31, 2009 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Aug 28, 2009 0.9200 0.9200 0.9200 0.9200 500 +0.06(+6.98%)
Aug 27, 2009 0.8600 0.8600 0.8600 0.8600 5,000 +0.00(+0.00%)
Aug 26, 2009 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Aug 25, 2009 0.8600 0.8600 0.8600 0.8600 5,000 +0.00(+0.00%)
Aug 24, 2009 0.8600 0.8600 0.8600 0.8600 800 +0.00(+0.00%)
Aug 21, 2009 0.8600 0.8600 0.8600 0.8600 2,500 +0.00(+0.00%)
Aug 20, 2009 0.8600 0.8600 0.8600 0.8600 6,000 -0.02(-2.27%)
Aug 19, 2009 0.8700 0.8800 0.8700 0.8800 102,000 +0.00(+0.00%)
Aug 18, 2009 0.8700 0.8800 0.8700 0.8800 102,000 +0.02(+2.33%)
Aug 17, 2009 0.8800 0.8800 0.8500 0.8600 300 +0.01(+1.18%)
Aug 14, 2009 0.8800 0.8800 0.8500 0.8500 21,000 +0.00(+0.00%)
Aug 13, 2009 0.8500 0.8500 0.8500 0.8500 13,000 +0.00(+0.00%)
Aug 12, 2009 0.8600 0.8600 0.8500 0.8500 13,000 +0.02(+2.41%)
Aug 11, 2009 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 10, 2009 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 07, 2009 0.8300 0.8300 0.8200 0.8300 13,000 +0.03(+3.75%)
Aug 06, 2009 1.080 1.080 0.8000 0.8000 27,000 +0.04(+5.26%)
Aug 05, 2009 0.7600 0.7600 0.7600 0.7600 2,900 +0.00(+0.00%)
Aug 04, 2009 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jul 31, 2009 0.7600 0.7600 0.7600 0.7600 300 +0.00(+0.00%)
Jul 30, 2009 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jul 29, 2009 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jul 28, 2009 0.7500 0.7600 0.7500 0.7600 51,000 +0.01(+1.33%)
Jul 27, 2009 0.7500 0.7500 0.7500 0.7500 15,000 +0.00(+0.00%)
Jul 24, 2009 0.7500 0.7500 0.7500 0.7500 15,000 +0.00(+0.00%)
Jul 23, 2009 0.7100 0.7600 0.7100 0.7500 16,000 -0.04(-5.06%)
Jul 22, 2009 0.7900 0.7900 0.7900 0.7900 10,000 +0.09(+12.86%)
Jul 21, 2009 0.7000 0.7900 0.7000 0.7000 200 -0.09(-11.39%)
Jul 20, 2009 0.7800 0.7900 0.7800 0.7900 2,000 +0.02(+2.60%)
Jul 17, 2009 0.7500 0.7700 0.7500 0.7700 34,500 +0.02(+2.67%)
Jul 16, 2009 0.7500 0.7500 0.7500 0.7500 5,200 +0.00(+0.00%)
Jul 15, 2009 0.7500 0.7500 0.7500 0.7500 5,000 +0.04(+5.63%)
Jul 14, 2009 0.6600 0.7100 0.6600 0.7100 30,000 +0.01(+1.43%)
Jul 13, 2009 0.7000 0.7000 0.7000 0.7000 31,700 -0.02(-2.78%)
Jul 10, 2009 0.7200 0.7200 0.7200 0.7200 500 +0.04(+5.88%)
Jul 09, 2009 0.6800 0.6800 0.6800 0.6800 59,256 +0.05(+7.94%)
Jul 08, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 07, 2009 0.6400 0.6500 0.6300 0.6300 30,000 -0.07(-10.00%)
Jul 06, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 03, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 02, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 30, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 29, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 26, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 25, 2009 0.7000 0.7000 0.7000 0.7000 100,000 +0.00(+0.00%)
Jun 24, 2009 0.7000 0.7000 0.7000 0.7000 100,000 +0.00(+0.00%)
Jun 23, 2009 0.7000 0.7000 0.7000 0.7000 100,000 -0.02(-2.78%)
Jun 22, 2009 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 19, 2009 0.7200 0.7200 0.7200 0.7200 700 +0.00(+0.00%)
Jun 18, 2009 0.7200 0.7200 0.7200 0.7200 700 +0.00(+0.00%)
Jun 17, 2009 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 16, 2009 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 15, 2009 0.7200 0.7200 0.7200 0.7200 700 +0.00(+0.00%)
Jun 12, 2009 0.7200 0.7200 0.7200 0.7200 700 +0.00(+0.00%)
Jun 11, 2009 0.7200 0.7200 0.7200 0.7200 700 +0.00(+0.00%)
Jun 10, 2009 0.7200 0.7200 0.7200 0.7200 700 +0.00(+0.00%)
Jun 09, 2009 0.7200 0.7200 0.7200 0.7200 700 +0.03(+4.35%)
Jun 08, 2009 0.6900 0.6900 0.6900 0.6900 10,000 +0.00(+0.00%)
Jun 05, 2009 0.6900 0.6900 0.6900 0.6900 10,000 +0.02(+2.99%)
Jun 04, 2009 0.6000 0.6700 0.6000 0.6700 23,000 +0.10(+17.54%)
May 12, 2009 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 11, 2009 0.5700 0.5700 0.5700 0.5700 2,000 +0.00(+0.00%)
May 08, 2009 0.5700 0.5700 0.5700 0.5700 7,060 +0.00(+0.00%)
May 07, 2009 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 06, 2009 0.5700 0.5700 0.5700 0.5700 7,060 +0.00(+0.00%)
May 05, 2009 0.5700 0.5700 0.5700 0.5700 16,000 +0.02(+3.64%)
May 04, 2009 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
May 01, 2009 0.5500 0.5500 0.5500 0.5500 5,000 -0.02(-3.51%)
Apr 30, 2009 0.6400 0.6400 0.5700 0.5700 32,000 +0.00(+0.00%)
Apr 29, 2009 0.6400 0.6400 0.5700 0.5700 32,000 +0.00(+0.00%)
Apr 28, 2009 0.6400 0.6400 0.5700 0.5700 32,000 -0.01(-1.72%)
Apr 27, 2009 0.5800 0.5800 0.5800 0.5800 22,500 +0.00(+0.00%)
Apr 24, 2009 0.5800 0.5800 0.5700 0.5800 22,500 +0.01(+1.75%)
Apr 20, 2009 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 17, 2009 0.5700 0.5700 0.5700 0.5700 1,000 +0.02(+3.64%)
Apr 16, 2009 0.5500 0.5600 0.5500 0.5500 17,700 -0.12(-17.91%)
Apr 01, 2009 0.6700 0.6700 0.6700 0 +0.15(+28.85%)
Mar 31, 2009 0.5500 0.5500 0.5200 0.5200 6,500 -0.03(-5.45%)
Mar 27, 2009 0.5500 0.5500 0.5300 0.5500 1,000 +0.02(+3.77%)
Mar 26, 2009 0.5500 0.5500 0.5300 0.5300 9,500 -0.01(-1.85%)
Mar 25, 2009 0.5500 0.5500 0.5400 0.5400 3,480 -0.01(-1.82%)
Mar 20, 2009 0.5500 0.5500 0.5500 0.5500 0 -0.14(-20.29%)
Mar 19, 2009 0.6900 0.6900 0.6900 0.6900 500 +0.18(+35.29%)
Mar 18, 2009 0.5400 0.5800 0.5100 0.5100 10,000 -0.07(-12.07%)
Mar 17, 2009 0.6000 0.7500 0.5800 0.5800 1,000 -0.17(-22.67%)
Mar 16, 2009 0.7500 0.7500 0 +0.00(+0.00%)
Mar 13, 2009 0.7500 0.7500 0.7500 0.7500 1,000 +0.20(+36.36%)
Mar 12, 2009 0.5100 0.5500 0.4850 0.5500 43,000 -0.29(-34.52%)
Mar 11, 2009 0.8400 0.8400 0.8400 0.8400 500 +0.34(+68.00%)
Mar 10, 2009 0.5300 0.5300 0.5000 0.5000 5,500 -0.44(-46.81%)
Mar 09, 2009 0.9400 0.9400 0.9400 0.9400 500 +0.45(+93.81%)
Mar 06, 2009 0.5200 0.5200 0.4850 0.4850 5,000 -0.46(-48.95%)
Mar 05, 2009 0.9500 0.9500 0.9500 0.9500 3,000 +0.46(+95.88%)
Mar 04, 2009 0.5000 0.5000 0.4850 0.4850 10,000 -0.65(-57.46%)
Mar 02, 2009 1.140 1.140 0 +0.00(+0.00%)
Feb 27, 2009 1.140 1.140 1.140 1.140 2,100 +0.64(+128.00%)
Feb 26, 2009 0.5000 0.5000 0.5000 0.5000 10,000 -0.64(-56.14%)
Feb 25, 2009 1.140 1.140 1.140 1.140 500 +0.63(+123.53%)
Feb 24, 2009 0.5100 0.5100 0 +0.00(+0.00%)
Feb 23, 2009 0.5100 0.5100 0 +0.00(+0.00%)
Feb 20, 2009 0.5100 0.5100 400 +0.00(+0.00%)
Feb 19, 2009 0.5100 0.5100 0.5100 0.5100 34,300 -0.04(-7.27%)
Feb 18, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Feb 17, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Feb 13, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Feb 12, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Feb 11, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Feb 10, 2009 0.5000 0.5000 0.5000 0.5000 29,900 -0.05(-9.09%)
Feb 05, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 04, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Feb 03, 2009 0.5500 0.5500 0 +0.00(+0.00%)
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.