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

(TSV: SUGR )

0.1100 UNCHANGED
Last Price Updated: 9:30 AM EDT, Sep 29, 2022 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, 2019 0.1750 0.1750 0.1650 0.1700 1,179,983 -0.01(-5.56%)
May 30, 2019 0.1700 0.1800 0.1650 0.1800 496,047 +0.01(+5.88%)
May 29, 2019 0.1650 0.1700 0.1600 0.1700 1,086,355 +0.01(+6.25%)
May 28, 2019 0.1750 0.1750 0.1550 0.1600 2,984,334 -0.01(-8.57%)
May 27, 2019 0.1850 0.1850 0.1650 0.1750 3,330,037 -0.02(-10.26%)
May 24, 2019 0.1900 0.1950 0.1800 0.1950 1,348,954 +0.01(+2.63%)
May 23, 2019 0.1900 0.1900 0.1800 0.1900 1,268,794 -0.01(-2.56%)
May 22, 2019 0.1950 0.1950 0.1900 0.1950 252,542 +0.00(+0.00%)
May 21, 2019 0.1950 0.1950 0.1900 0.1950 783,210 -0.01(-2.50%)
May 17, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 16, 2019 0.1950 0.2000 0.1900 0.1950 367,351 +0.00(+0.00%)
May 15, 2019 0.1950 0.1950 0.1900 0.1950 343,867 +0.00(+0.00%)
May 14, 2019 0.1900 0.1950 0.1900 0.1950 403,371 +0.01(+2.63%)
May 13, 2019 0.1950 0.1950 0.1900 0.1900 1,159,869 -0.01(-5.00%)
May 10, 2019 0.2050 0.2050 0.1950 0.2000 1,682,127 +0.00(+0.00%)
May 09, 2019 0.2050 0.2050 0.1950 0.2000 830,486 +0.00(+0.00%)
May 08, 2019 0.2000 0.2050 0.1950 0.2000 636,683 -0.00(-2.44%)
May 07, 2019 0.2050 0.2050 0.1950 0.2050 971,903 +0.00(+0.00%)
May 06, 2019 0.2000 0.2050 0.1950 0.2050 1,568,800 -0.01(-2.38%)
May 03, 2019 0.2000 0.2100 0.1950 0.2100 1,626,566 +0.01(+7.69%)
May 02, 2019 0.2000 0.2000 0.1900 0.1950 692,196 +0.00(+0.00%)
May 01, 2019 0.1950 0.2000 0.1900 0.1950 1,379,723 +0.00(+0.00%)
Apr 30, 2019 0.2000 0.2000 0.1900 0.1950 874,518 -0.01(-2.50%)
Apr 29, 2019 0.2050 0.2050 0.1900 0.2000 3,049,193 -0.00(-2.44%)
Apr 26, 2019 0.2100 0.2100 0.2000 0.2050 1,598,567 -0.01(-2.38%)
Apr 25, 2019 0.2050 0.2100 0.2000 0.2100 2,087,308 +0.00(+0.00%)
Apr 24, 2019 0.2150 0.2150 0.2000 0.2100 2,131,591 +0.01(+2.44%)
Apr 23, 2019 0.2100 0.2200 0.1950 0.2050 7,561,228 +0.02(+13.89%)
Apr 22, 2019 0.1800 0.1900 0.1700 0.1800 1,667,433 -0.01(-5.26%)
Apr 18, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 17, 2019 0.1900 0.1950 0.1650 0.1800 5,767,171 -0.01(-2.70%)
Apr 16, 2019 0.1950 0.1950 0.1850 0.1850 1,629,501 -0.01(-5.13%)
Apr 15, 2019 0.2050 0.2050 0.1850 0.1950 3,740,453 -0.01(-7.14%)
Apr 12, 2019 0.2150 0.2150 0.2050 0.2100 1,717,125 +0.01(+2.44%)
Apr 11, 2019 0.2050 0.2100 0.2000 0.2050 2,151,468 +0.00(+2.50%)
Apr 10, 2019 0.2150 0.2150 0.1950 0.2000 4,568,894 -0.01(-6.98%)
Apr 09, 2019 0.2250 0.2300 0.2050 0.2150 4,865,906 -0.01(-2.27%)
Apr 08, 2019 0.2100 0.2400 0.2100 0.2200 9,381,749 +0.02(+10.00%)
Apr 05, 2019 0.2400 0.2700 0.2000 0.2000 27,880,894 -0.04(-16.67%)
Apr 04, 2019 0.2050 0.2400 0.1900 0.2400 10,267,342 +0.04(+17.07%)
Apr 03, 2019 0.2000 0.2100 0.1900 0.2050 8,770,131 +0.01(+7.89%)
Apr 02, 2019 0.1700 0.2000 0.1700 0.1900 9,799,670 +0.02(+11.76%)
Apr 01, 2019 0.1700 0.1750 0.1650 0.1700 4,961,976 +0.02(+9.68%)
Mar 29, 2019 0.1450 0.1550 0.1400 0.1550 3,078,774 +0.01(+6.90%)
Mar 28, 2019 0.1450 0.1450 0.1350 0.1450 2,293,925 +0.00(+0.00%)
Mar 27, 2019 0.1500 0.1500 0.1350 0.1450 3,045,285 -0.01(-3.33%)
Mar 26, 2019 0.1500 0.1500 0.1400 0.1500 2,423,442 +0.00(+0.00%)
Mar 25, 2019 0.1500 0.1500 0.1400 0.1500 1,766,483 +0.01(+3.45%)
Mar 22, 2019 0.1600 0.1600 0.1400 0.1450 6,301,292 -0.02(-9.38%)
Mar 21, 2019 0.1400 0.1700 0.1350 0.1600 13,259,567 +0.02(+14.29%)
Mar 20, 2019 0.1150 0.1450 0.1150 0.1400 10,273,615 +0.02(+16.67%)
Mar 19, 2019 0.1050 0.1200 0.1000 0.1200 4,854,881 +0.02(+20.00%)
Mar 18, 2019 0.1000 0.1050 0.0950 0.1000 1,792,842 +0.00(+0.00%)
Mar 15, 2019 0.1050 0.1050 0.0950 0.1000 1,865,875 -0.00(-4.76%)
Mar 14, 2019 0.1050 0.1050 0.0950 0.1050 2,884,767 +0.00(+0.00%)
Mar 13, 2019 0.1200 0.1200 0.1000 0.1050 4,550,971 -0.01(-8.70%)
Mar 12, 2019 0.1050 0.1200 0.1000 0.1150 8,695,960 +0.01(+9.52%)
Mar 11, 2019 0.0850 0.1100 0.0800 0.1050 10,143,996 +0.02(+31.25%)
Mar 08, 2019 0.0800 0.0850 0.0800 0.0800 443,600 +0.00(+0.00%)
Mar 07, 2019 0.0850 0.0850 0.0800 0.0800 280,256 -0.01(-5.88%)
Mar 06, 2019 0.0850 0.0850 0.0800 0.0850 339,724 +0.00(+0.00%)
Mar 05, 2019 0.0800 0.0850 0.0800 0.0850 797,385 +0.00(+0.00%)
Mar 04, 2019 0.0850 0.0850 0.0800 0.0850 636,435 +0.01(+6.25%)
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.