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

(TSV: SFI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 25, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Apr 24, 2019 0.4000 0.4000 0.4000 0.4000 10,000 +0.01(+2.56%)
Apr 18, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 15, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Apr 10, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 09, 2019 0.4000 0.4000 0.4000 0.4000 509 -0.01(-2.44%)
Apr 08, 2019 0.4100 0.4100 0.4100 0.4100 1,500 +0.00(+0.00%)
Apr 04, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 02, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 01, 2019 0.4100 0.4100 0.4100 0.4100 40,500 +0.00(+0.00%)
Mar 21, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 20, 2019 0.4100 0.4100 0.4100 0.4100 1,500 -0.01(-2.38%)
Mar 18, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Mar 15, 2019 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+0.00%)
Mar 13, 2019 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Mar 08, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 07, 2019 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-2.44%)
Mar 06, 2019 0.4100 0.4100 0.4100 0.4100 3,000 +0.01(+2.50%)
Mar 04, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 28, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Feb 27, 2019 0.4100 0.4100 0.4100 0.4100 32,500 +0.00(+0.00%)
Feb 26, 2019 0.4100 0.4100 0.4100 0.4100 2,500 +0.01(+2.50%)
Feb 22, 2019 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Feb 21, 2019 0.4250 0.4250 0.4150 0.4150 30,000 -0.01(-2.35%)
Feb 19, 2019 0.4250 0.4250 0.4250 0 +0.03(+8.97%)
Feb 14, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Feb 12, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 08, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 06, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 05, 2019 0.4000 0.4000 0.4000 0.4000 8,500 +0.00(+0.00%)
Feb 04, 2019 0.4000 0.4000 0.4000 0.4000 800 -0.03(-6.98%)
Feb 01, 2019 0.4000 0.4300 0.4000 0.4300 50,000 +0.04(+10.26%)
Jan 30, 2019 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Jan 28, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 25, 2019 0.4100 0.4100 0.4100 0.4100 10,000 -0.02(-4.65%)
Jan 24, 2019 0.4300 0.4300 0.4300 0.4300 3,000 +0.01(+2.38%)
Jan 22, 2019 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jan 21, 2019 0.4300 0.4300 0.4300 0.4300 3,000 +0.01(+2.38%)
Jan 18, 2019 0.4200 0.4200 0.4200 0.4200 500 +0.00(+0.00%)
Jan 17, 2019 0.4200 0.4200 0.4200 0.4200 1,000 -0.03(-6.67%)
Jan 15, 2019 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Jan 14, 2019 0.4100 0.4100 0.4000 0.4000 15,000 -0.01(-2.44%)
Jan 11, 2019 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-2.38%)
Jan 10, 2019 0.4250 0.4250 0.4200 0.4200 10,000 +0.00(+0.00%)
Jan 07, 2019 0.4200 0.4200 0.4200 0 -0.07(-14.29%)
Jan 04, 2019 0.3900 0.4900 0.3900 0.4900 35,000 +0.09(+22.50%)
Jan 02, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 31, 2018 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Dec 28, 2018 0.4100 0.4200 0.4100 0.4200 3,500 -0.01(-2.33%)
Dec 27, 2018 0.4300 0.4300 0.4300 0.4300 3,000 +0.01(+2.38%)
Dec 24, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 21, 2018 0.3900 0.4000 0.3900 0.4000 8,000 +0.00(+0.00%)
Dec 20, 2018 0.4200 0.4250 0.4000 0.4000 126,000 +0.00(+0.00%)
Dec 19, 2018 0.4050 0.4050 0.4000 0.4000 16,500 +0.00(+0.00%)
Dec 18, 2018 0.4000 0.4000 0.4000 0.4000 21,500 +0.00(+0.00%)
Dec 14, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 13, 2018 0.4200 0.4200 0.4000 0.4000 74,000 -0.03(-6.98%)
Dec 12, 2018 0.4300 0.4300 0.4300 0.4300 3,000 +0.01(+2.38%)
Dec 11, 2018 0.4200 0.4200 0.4200 0.4200 14,000 +0.01(+2.44%)
Dec 10, 2018 0.4100 0.4500 0.4100 0.4100 70,400 +0.00(+0.00%)
Dec 07, 2018 0.4100 0.4100 0.4100 0.4100 17,000 +0.00(+0.00%)
Dec 06, 2018 0.4100 0.4400 0.4100 0.4100 35,500 +0.00(+0.00%)
Dec 05, 2018 0.4100 0.4100 0.4100 0.4100 3,500 +0.00(+0.00%)
Dec 04, 2018 0.4500 0.4500 0.4100 0.4100 28,000 -0.01(-2.38%)
Dec 03, 2018 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+2.44%)
Nov 29, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Nov 28, 2018 0.4000 0.4000 0.4000 0.4000 816 -0.01(-2.44%)
Nov 27, 2018 0.4100 0.4100 0.4100 0.4100 5,000 -0.01(-2.38%)
Nov 26, 2018 0.4200 0.4200 0.4200 0.4200 4,500 +0.02(+5.00%)
Nov 22, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Nov 21, 2018 0.4200 0.4200 0.4200 0.4200 4,500 +0.02(+5.00%)
Nov 20, 2018 0.4000 0.4000 0.4000 0.4000 16,000 -0.01(-2.44%)
Nov 19, 2018 0.4100 0.4100 0.4100 0.4100 20,000 +0.00(+0.00%)
Nov 16, 2018 0.4100 0.4100 0.4100 0.4100 3,000 +0.01(+2.50%)
Nov 15, 2018 0.4100 0.4100 0.4000 0.4000 45,500 +0.00(+0.00%)
Nov 14, 2018 0.4000 0.4100 0.4000 0.4000 99,500 +0.00(+0.00%)
Nov 13, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
Nov 09, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 08, 2018 0.3950 0.3950 0.3900 0.3900 14,000 +0.00(+0.00%)
Nov 07, 2018 0.4000 0.4000 0.3900 0.3900 4,000 -0.01(-2.50%)
Nov 06, 2018 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Nov 05, 2018 0.3900 0.4000 0.3900 0.4000 30,750 +0.01(+2.56%)
Nov 01, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Oct 30, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 26, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Oct 25, 2018 0.3600 0.3600 0.3500 0.3500 45,000 +0.00(+0.00%)
Oct 24, 2018 0.3700 0.3700 0.3500 0.3500 67,500 -0.01(-2.78%)
Oct 23, 2018 0.3600 0.3700 0.3600 0.3600 97,638 +0.04(+12.50%)
Oct 22, 2018 0.3800 0.3800 0.3000 0.3200 155,500 -0.06(-15.79%)
Oct 19, 2018 0.3700 0.3800 0.3700 0.3800 10,000 +0.01(+1.33%)
Oct 18, 2018 0.3700 0.3750 0.3700 0.3750 28,000 +0.01(+2.74%)
Oct 17, 2018 0.3650 0.3650 0.3650 0.3650 3,000 -0.01(-1.35%)
Oct 16, 2018 0.3750 0.3750 0.3700 0.3700 4,000 +0.00(+0.00%)
Oct 15, 2018 0.3700 0.3700 0.3700 0.3700 7,000 +0.02(+5.71%)
Oct 12, 2018 0.3700 0.3700 0.3500 0.3500 19,005 +0.00(+0.00%)
Oct 11, 2018 0.3550 0.3550 0.3500 0.3500 17,000 +0.01(+2.94%)
Oct 10, 2018 0.3400 0.3450 0.3400 0.3400 20,350 +0.00(+0.00%)
Oct 09, 2018 0.3350 0.3400 0.3350 0.3400 58,500 +0.01(+1.49%)
Oct 05, 2018 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Oct 04, 2018 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Oct 02, 2018 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Oct 01, 2018 0.3300 0.3450 0.3100 0.3100 30,500 -0.03(-10.14%)
Sep 28, 2018 0.3000 0.3450 0.3000 0.3450 9,000 +0.05(+18.97%)
Sep 27, 2018 0.3000 0.3000 0.2900 0.2900 54,250 -0.01(-3.33%)
Sep 26, 2018 0.3150 0.3150 0.3000 0.3000 28,500 -0.01(-3.23%)
Sep 25, 2018 0.3100 0.3100 0.3100 0.3100 1,019 +0.00(+0.00%)
Sep 24, 2018 0.3200 0.3200 0.3100 0.3100 16,119 -0.03(-8.82%)
Sep 21, 2018 0.3500 0.3500 0.3400 0.3400 43,500 -0.01(-2.86%)
Sep 20, 2018 0.3500 0.3500 0.3500 0.3500 64,500 +0.01(+2.94%)
Sep 18, 2018 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Sep 14, 2018 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Sep 13, 2018 0.3600 0.3600 0.3500 0.3500 18,500 -0.02(-4.11%)
Sep 12, 2018 0.3750 0.3750 0.3650 0.3650 8,000 -0.03(-7.59%)
Sep 07, 2018 0.3950 0.3950 0.3950 0 +0.07(+19.70%)
Sep 06, 2018 0.3500 0.3500 0.3300 0.3300 71,500 -0.02(-5.71%)
Sep 05, 2018 0.3600 0.3600 0.3500 0.3500 35,000 -0.01(-2.78%)
Sep 04, 2018 0.3650 0.3650 0.3600 0.3600 6,000 +0.00(+0.00%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Aug 29, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 28, 2018 0.3500 0.3600 0.3500 0.3500 54,695 -0.01(-2.78%)
Aug 27, 2018 0.3600 0.3650 0.3500 0.3600 20,500 -0.01(-1.37%)
Aug 24, 2018 0.3450 0.3650 0.3300 0.3650 56,500 +0.02(+5.80%)
Aug 23, 2018 0.3450 0.3450 0.3450 0.3450 1,000 +0.00(+1.47%)
Aug 22, 2018 0.3700 0.3700 0.3400 0.3400 49,159 -0.01(-2.86%)
Aug 21, 2018 0.3500 0.3500 0.3500 0.3500 22,500 -0.01(-2.78%)
Aug 17, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Aug 16, 2018 0.3500 0.3500 0.3300 0.3500 40,000 +0.00(+0.00%)
Aug 15, 2018 0.3800 0.3800 0.3500 0.3500 52,027 +0.03(+9.37%)
Aug 14, 2018 0.3450 0.3950 0.3200 0.3200 79,100 -0.01(-3.03%)
Aug 10, 2018 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Aug 09, 2018 0.3300 0.3300 0.3100 0.3100 6,000 +0.00(+0.00%)
Aug 08, 2018 0.3100 0.3100 0.3100 0.3100 50,000 -0.01(-3.13%)
Aug 07, 2018 0.3200 0.3300 0.3000 0.3200 418,300 +0.00(+0.00%)
Aug 03, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Aug 02, 2018 0.2900 0.3000 0.2900 0.3000 21,479 +0.00(+0.00%)
Aug 01, 2018 0.3100 0.3100 0.2900 0.3000 75,500 +0.02(+5.26%)
Jul 31, 2018 0.2700 0.3200 0.2700 0.2850 30,329 +0.03(+14.00%)
Jul 30, 2018 0.2900 0.2900 0.2500 0.2500 32,800 -0.01(-3.85%)
Jul 27, 2018 0.2500 0.2600 0.2500 0.2600 88,304 +0.01(+4.00%)
Jul 25, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 24, 2018 0.2400 0.2450 0.2400 0.2400 63,450 -0.01(-2.04%)
Jul 23, 2018 0.2450 0.2450 0.2450 0.2450 2,000 -0.01(-2.00%)
Jul 20, 2018 0.2600 0.2600 0.2400 0.2500 228,199 +0.02(+8.70%)
Jul 19, 2018 0.2300 0.2500 0.2300 0.2300 43,815 +0.02(+9.52%)
Jul 18, 2018 0.2000 0.2100 0.2000 0.2100 3,500 +0.01(+5.00%)
Jul 17, 2018 0.2000 0.2000 0.2000 0.2000 100,000 -0.01(-4.76%)
Jul 16, 2018 0.2000 0.2100 0.2000 0.2100 96,400 +0.01(+5.00%)
Jul 12, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 11, 2018 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Jul 10, 2018 0.2000 0.2000 0.2000 0.2000 40,000 -0.02(-9.09%)
Jul 09, 2018 0.2200 0.2200 0.2200 0.2200 25,159 +0.00(+0.00%)
Jul 05, 2018 0.2200 0.2200 0.2200 1 +0.05(+29.41%)
Jul 04, 2018 0.2200 0.2200 0.1700 0.1700 15,000 -0.05(-22.73%)
Jun 28, 2018 0.2200 0.2200 0.2200 0 -0.18(-45.00%)
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.