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

(TSV: SRE )

0.2400 -0.0250 (-9.43%)
Streaming Delayed Price Updated: 3:57 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 (%)
Jul 31, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 26, 2019 0.0450 0.0450 0.0450 0.0450 153,000 +0.00(+0.00%)
Jul 25, 2019 0.0450 0.0450 0.0450 0.0450 23,499 -0.01(-10.00%)
Jul 24, 2019 0.0450 0.0500 0.0450 0.0500 35,000 +0.01(+11.11%)
Jul 23, 2019 0.0450 0.0450 0.0450 0.0450 134,000 -0.01(-10.00%)
Jul 22, 2019 0.0450 0.0500 0.0450 0.0500 55,050 +0.00(+0.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0500 0.0500 0.0500 111,000 +0.01(+11.11%)
Jul 16, 2019 0.0450 0.0450 0.0450 0.0450 36,000 -0.01(-10.00%)
Jul 15, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0.0500 213,000 +0.00(+0.00%)
Jul 11, 2019 0.0500 0.0500 0.0500 0.0500 6,000 -0.01(-16.67%)
Jul 10, 2019 0.0550 0.0600 0.0550 0.0600 109,500 +0.00(+9.09%)
Jul 09, 2019 0.0600 0.0600 0.0550 0.0550 146,000 +0.00(+0.00%)
Jul 08, 2019 0.0550 0.0550 0.0500 0.0550 283,000 +0.00(+0.00%)
Jul 05, 2019 0.0450 0.0550 0.0450 0.0550 561,800 +0.01(+22.22%)
Jul 04, 2019 0.0450 0.0450 0.0450 0.0450 79,400 +0.00(+0.00%)
Jul 03, 2019 0.0500 0.0500 0.0450 0.0450 187,000 -0.01(-10.00%)
Jul 02, 2019 0.0500 0.0500 0.0450 0.0500 925,087 +0.01(+11.11%)
Jun 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 27, 2019 0.0400 0.0450 0.0400 0.0400 302,000 +0.00(+0.00%)
Jun 26, 2019 0.0400 0.0400 0.0350 0.0400 82,000 +0.00(+14.29%)
Jun 25, 2019 0.0350 0.0350 0.0350 0.0350 80,000 -0.00(-12.50%)
Jun 24, 2019 0.0400 0.0400 0.0400 0.0400 412,000 +0.00(+0.00%)
Jun 21, 2019 0.0350 0.0400 0.0350 0.0400 312,471 +0.00(+14.29%)
Jun 20, 2019 0.0350 0.0350 0.0350 0.0350 364,000 +0.00(+0.00%)
Jun 19, 2019 0.0350 0.0350 0.0350 0.0350 37,000 +0.00(+0.00%)
Jun 18, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jun 17, 2019 0.0350 0.0400 0.0350 0.0350 205,000 +0.00(+0.00%)
Jun 14, 2019 0.0400 0.0400 0.0300 0.0350 1,054,000 -0.00(-12.50%)
Jun 13, 2019 0.0400 0.0400 0.0350 0.0400 42,000 +0.00(+0.00%)
Jun 12, 2019 0.0400 0.0400 0.0350 0.0400 89,150 +0.00(+0.00%)
Jun 11, 2019 0.0400 0.0450 0.0400 0.0400 651,100 +0.00(+0.00%)
Jun 10, 2019 0.0350 0.0400 0.0350 0.0400 257,000 +0.00(+14.29%)
Jun 07, 2019 0.0400 0.0400 0.0300 0.0350 250,700 -0.00(-12.50%)
Jun 06, 2019 0.0350 0.0400 0.0350 0.0400 947,000 +0.00(+14.29%)
Jun 05, 2019 0.0400 0.0400 0.0350 0.0350 205,000 -0.00(-12.50%)
Jun 04, 2019 0.0450 0.0450 0.0350 0.0400 1,004,122 -0.00(-11.11%)
Jun 03, 2019 0.0500 0.0550 0.0450 0.0450 5,762,899 +0.00(+12.50%)
May 31, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 30, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 29, 2019 0.0400 0.0500 0.0400 0.0400 2,038,850 +0.00(+14.29%)
May 28, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
May 27, 2019 0.0400 0.0400 0.0350 0.0350 29,000 +0.00(+0.00%)
May 24, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
May 23, 2019 0.0350 0.0350 0.0350 0.0350 370,000 -0.01(-22.22%)
May 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2019 0.0400 0.0400 0.0400 0.0400 85,000 -0.00(-11.11%)
May 15, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
May 14, 2019 0.0450 0.0450 0.0450 0.0450 69,000 +0.00(+0.00%)
May 13, 2019 0.0450 0.0450 0.0450 0.0450 183,000 +0.00(+0.00%)
May 09, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 03, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 25, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 15, 2019 0.0450 0.0450 0.0450 0.0450 150,000 -0.01(-10.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Apr 11, 2019 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Apr 03, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 01, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 29, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+10.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 25, 2019 0.0500 0.0550 0.0500 0.0550 13,000 +0.01(+22.22%)
Mar 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 06, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 22, 2019 0.0400 0.0400 0.0400 0.0400 92,000 +0.00(+14.29%)
Feb 21, 2019 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Feb 20, 2019 0.0400 0.0400 0.0350 0.0400 285,000 -0.00(-11.11%)
Feb 19, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Feb 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 22, 2019 0.0400 0.0400 0.0400 0.0400 53,250 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 02, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0450 0.0450 0.0400 0.0400 41,178 -0.00(-11.11%)
Dec 27, 2018 0.0450 0.0450 0.0450 0.0450 9,616 -0.01(-10.00%)
Dec 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+25.00%)
Dec 19, 2018 0.0400 0.0400 0.0400 0.0400 41,000 +0.00(+0.00%)
Dec 18, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Dec 17, 2018 0.0450 0.0450 0.0400 0.0400 57,290 +0.00(+0.00%)
Dec 14, 2018 0.0400 0.0400 0.0400 0.0400 132,000 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 11, 2018 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Dec 10, 2018 0.0450 0.0450 0.0350 0.0400 534,000 -0.00(-11.11%)
Dec 07, 2018 0.0450 0.0450 0.0450 0.0450 65,000 -0.01(-10.00%)
Dec 06, 2018 0.0500 0.0500 0.0500 0.0500 47,711 -0.00(-9.09%)
Dec 05, 2018 0.0550 0.0550 0.0500 0.0550 423,000 -0.00(-8.33%)
Dec 04, 2018 0.0450 0.0600 0.0450 0.0600 469,600 +0.02(+50.00%)
Dec 03, 2018 0.0400 0.0400 0.0400 0.0400 139,000 +0.00(+14.29%)
Nov 30, 2018 0.0350 0.0350 0.0350 0.0350 24,000 -0.00(-12.50%)
Nov 29, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Nov 28, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Nov 26, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 23, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 20, 2018 0.0400 0.0400 0.0400 0.0400 177,000 -0.00(-11.11%)
Nov 19, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Nov 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 14, 2018 0.0450 0.0450 0.0450 0.0450 14,000 -0.01(-10.00%)
Nov 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 02, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 26, 2018 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+10.00%)
Oct 25, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Oct 24, 2018 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 22, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Oct 17, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Oct 10, 2018 0.0550 0.0550 0.0500 0.0500 57,000 -0.00(-9.09%)
Oct 09, 2018 0.0550 0.0550 0.0550 0.0550 177,999 +0.00(+0.00%)
Oct 05, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 01, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 23,950 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 0.0500 165,499 +0.00(+0.00%)
Sep 26, 2018 0.0550 0.0550 0.0500 0.0500 86,000 -0.00(-9.09%)
Sep 25, 2018 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Sep 24, 2018 0.0550 0.0550 0.0550 0.0550 44,750 +0.00(+10.00%)
Sep 21, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Sep 20, 2018 0.0550 0.0550 0.0500 0.0500 150,000 +0.00(+0.00%)
Sep 19, 2018 0.0650 0.0650 0.0500 0.0500 306,500 -0.01(-16.67%)
Sep 18, 2018 0.0650 0.0650 0.0550 0.0600 420,900 -0.01(-7.69%)
Sep 17, 2018 0.0650 0.0700 0.0650 0.0650 1,023,629 +0.01(+18.18%)
Sep 14, 2018 0.0550 0.0550 0.0550 0.0550 54,000 -0.00(-8.33%)
Sep 13, 2018 0.0550 0.0600 0.0550 0.0600 58,000 +0.00(+9.09%)
Sep 12, 2018 0.0550 0.0550 0.0550 0.0550 63,500 +0.00(+10.00%)
Sep 11, 2018 0.0550 0.0550 0.0500 0.0500 281,750 -0.01(-23.08%)
Sep 07, 2018 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 06, 2018 0.0550 0.0550 0.0550 0.0550 29,750 -0.00(-8.33%)
Sep 05, 2018 0.0550 0.0600 0.0550 0.0600 14,869 +0.01(+20.00%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 28, 2018 0.0550 0.0550 0.0550 0.0550 8,250 -0.00(-8.33%)
Aug 27, 2018 0.0600 0.0600 0.0550 0.0600 142,750 +0.00(+9.09%)
Aug 24, 2018 0.0550 0.0550 0.0550 0.0550 14,100 +0.00(+10.00%)
Aug 23, 2018 0.0550 0.0550 0.0500 0.0500 100,000 -0.00(-9.09%)
Aug 22, 2018 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+10.00%)
Aug 21, 2018 0.0550 0.0550 0.0500 0.0500 10,089 -0.00(-9.09%)
Aug 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 15, 2018 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Aug 14, 2018 0.0550 0.0550 0.0550 0.0550 79,000 +0.00(+10.00%)
Aug 13, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Aug 08, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 07, 2018 0.0550 0.0600 0.0550 0.0600 125,000 +0.00(+9.09%)
Aug 03, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
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.