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 (%)
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%)
Aug 01, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 31, 2018 0.0500 0.0600 0.0500 0.0600 2,500 +0.00(+9.09%)
Jul 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 25, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 24, 2018 0.0550 0.0550 0.0500 0.0500 102,000 +0.00(+0.00%)
Jul 20, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 19, 2018 0.0550 0.0550 0.0550 0.0550 60,027 +0.00(+0.00%)
Jul 18, 2018 0.0600 0.0600 0.0550 0.0550 74,000 +0.00(+0.00%)
Jul 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 13, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jul 12, 2018 0.0450 0.0550 0.0450 0.0500 202,000 +0.00(+0.00%)
Jul 11, 2018 0.0550 0.0550 0.0500 0.0500 117,000 -0.00(-9.09%)
Jun 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 27, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2018 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Jun 25, 2018 0.0600 0.0600 0.0600 0.0600 125,000 +0.00(+0.00%)
Jun 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 20, 2018 0.0650 0.0650 0.0600 0.0600 356,000 -0.01(-7.69%)
Jun 19, 2018 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jun 18, 2018 0.0700 0.0700 0.0700 0.0700 1,300 +0.01(+7.69%)
Jun 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 13, 2018 0.0650 0.0650 0.0650 0.0650 62,000 +0.00(+0.00%)
Jun 12, 2018 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Jun 08, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 07, 2018 0.0650 0.0650 0.0650 0.0650 14,533 +0.00(+0.00%)
Jun 06, 2018 0.0650 0.0650 0.0650 0.0650 4,500 +0.00(+0.00%)
Jun 05, 2018 0.0650 0.0650 0.0650 0.0650 100,000 -0.01(-13.33%)
Jun 04, 2018 0.0650 0.0750 0.0650 0.0750 13,138 +0.00(+7.14%)
Jun 01, 2018 0.0700 0.0700 0.0700 0.0700 27,550 +0.00(+0.00%)
May 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2018 0.0700 0.0700 0.0700 0.0700 23,000 -0.00(-6.67%)
May 24, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 23, 2018 0.0750 0.0750 0.0700 0.0750 120,800 +0.00(+7.14%)
May 22, 2018 0.0700 0.0700 0.0700 0.0700 139,000 +0.01(+7.69%)
May 18, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 17, 2018 0.0700 0.0700 0.0650 0.0700 89,000 -0.00(-6.67%)
May 16, 2018 0.0650 0.0750 0.0650 0.0750 358,000 +0.00(+7.14%)
May 15, 2018 0.0700 0.0700 0.0700 0.0700 185,006 +0.00(+0.00%)
May 14, 2018 0.0700 0.0750 0.0700 0.0700 29,350 +0.00(+0.00%)
May 11, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 10, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 09, 2018 0.0750 0.0750 0.0700 0.0700 156,910 -0.00(-6.67%)
May 08, 2018 0.0750 0.0800 0.0750 0.0750 204,000 +0.00(+0.00%)
May 07, 2018 0.0850 0.0850 0.0750 0.0750 156,400 -0.01(-6.25%)
May 04, 2018 0.0700 0.0800 0.0700 0.0800 260,400 +0.01(+14.29%)
May 03, 2018 0.0700 0.0750 0.0700 0.0700 295,500 -0.00(-6.67%)
May 02, 2018 0.0850 0.0850 0.0750 0.0750 74,805 +0.00(+0.00%)
May 01, 2018 0.0950 0.0950 0.0750 0.0750 620,000 -0.01(-11.76%)
Apr 30, 2018 0.0900 0.1050 0.0750 0.0850 2,682,815 -0.00(-5.56%)
Apr 27, 2018 0.0700 0.0900 0.0700 0.0900 793,503 +0.02(+38.46%)
Apr 26, 2018 0.0650 0.0700 0.0650 0.0650 221,000 -0.01(-7.14%)
Apr 24, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 23, 2018 0.0700 0.0700 0.0650 0.0650 89,595 +0.00(+0.00%)
Apr 20, 2018 0.0700 0.0700 0.0650 0.0650 215,000 -0.01(-13.33%)
Apr 19, 2018 0.0700 0.0750 0.0700 0.0750 115,000 +0.00(+7.14%)
Apr 18, 2018 0.0700 0.0700 0.0700 0.0700 197,000 +0.00(+0.00%)
Apr 17, 2018 0.0750 0.0750 0.0700 0.0700 594,000 -0.01(-12.50%)
Apr 16, 2018 0.0800 0.0800 0.0750 0.0800 135,000 -0.01(-5.88%)
Apr 13, 2018 0.0800 0.0900 0.0800 0.0850 709,800 +0.01(+6.25%)
Apr 12, 2018 0.0750 0.0800 0.0750 0.0800 295,400 +0.01(+6.67%)
Apr 11, 2018 0.0700 0.0750 0.0700 0.0750 84,000 +0.00(+7.14%)
Apr 10, 2018 0.0750 0.0750 0.0700 0.0700 138,500 +0.00(+0.00%)
Apr 09, 2018 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Apr 06, 2018 0.0700 0.0700 0.0700 0.0700 23,000 -0.00(-6.67%)
Apr 05, 2018 0.0650 0.0750 0.0650 0.0750 648,300 +0.01(+25.00%)
Apr 04, 2018 0.0650 0.0650 0.0600 0.0600 160,300 +0.00(+0.00%)
Apr 03, 2018 0.0650 0.0650 0.0600 0.0600 300,000 +0.00(+0.00%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 23, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 22, 2018 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Mar 21, 2018 0.0650 0.0650 0.0600 0.0600 265,666 -0.01(-14.29%)
Mar 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 12, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 07, 2018 0.0700 0.0700 0.0700 0.0700 200,000 +0.00(+0.00%)
Mar 06, 2018 0.0750 0.0750 0.0700 0.0700 85,600 +0.00(+0.00%)
Mar 05, 2018 0.0700 0.0700 0.0700 0.0700 74,500 +0.00(+0.00%)
Mar 01, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 28, 2018 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Feb 27, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Feb 26, 2018 0.0800 0.0800 0.0750 0.0750 80,000 -0.01(-6.25%)
Feb 22, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 14, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 13, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 12, 2018 0.0800 0.0800 0.0800 0.0800 89,000 -0.01(-11.11%)
Feb 08, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 06, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 05, 2018 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-10.00%)
Feb 01, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 29, 2018 0.1000 0.1000 0.1000 66 -0.02(-16.67%)
Jan 26, 2018 0.1200 0.1200 0.1200 0.1200 55,100 +0.00(+4.35%)
Jan 25, 2018 0.1150 0.1150 0.1150 0.1150 100,000 +0.01(+9.52%)
Jan 24, 2018 0.0900 0.1050 0.0900 0.1050 110,000 +0.01(+16.67%)
Jan 22, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Jan 19, 2018 0.1000 0.1050 0.1000 0.1050 9,999 +0.00(+5.00%)
Jan 18, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jan 17, 2018 0.1100 0.1100 0.1000 0.1000 10,000 +0.01(+5.26%)
Jan 16, 2018 0.1000 0.1000 0.0950 0.0950 83,500 -0.01(-5.00%)
Jan 15, 2018 0.1100 0.1100 0.1000 0.1000 75,790 -0.01(-9.09%)
Jan 12, 2018 0.1100 0.1200 0.1100 0.1100 169,000 +0.01(+10.00%)
Jan 11, 2018 0.0950 0.1150 0.0950 0.1000 988,000 +0.01(+11.11%)
Jan 10, 2018 0.0900 0.0900 0.0900 0.0900 4,100 +0.00(+5.88%)
Jan 09, 2018 0.0850 0.0850 0.0850 0.0850 29,053 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.0900 0.0850 0.0850 537,500 -0.00(-5.56%)
Jan 05, 2018 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+5.88%)
Jan 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 02, 2018 0.0850 0.0850 0.0850 0.0850 51,133 +0.00(+0.00%)
Dec 29, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 28, 2017 0.0950 0.0950 0.0900 0.0900 65,000 -0.01(-5.26%)
Dec 27, 2017 0.0950 0.0950 0.0950 0.0950 1,400 +0.00(+0.00%)
Dec 22, 2017 0.0950 0.0950 0.0950 0.0950 51,000 +0.01(+5.56%)
Dec 19, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 18, 2017 0.0900 0.0900 0.0900 0.0900 95,600 +0.00(+0.00%)
Dec 15, 2017 0.0950 0.0950 0.0900 0.0900 55,001 +0.00(+0.00%)
Dec 14, 2017 0.0900 0.0950 0.0900 0.0900 218,000 +0.00(+5.88%)
Dec 13, 2017 0.0850 0.0850 0.0850 0.0850 51,000 +0.00(+0.00%)
Dec 12, 2017 0.0900 0.0900 0.0850 0.0850 25,000 +0.01(+13.33%)
Dec 08, 2017 0.0750 0.0750 0.0750 26 -0.01(-6.25%)
Dec 07, 2017 0.0800 0.0800 0.0800 0.0800 1,825 -0.01(-5.88%)
Dec 05, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 04, 2017 0.0850 0.0900 0.0850 0.0900 216,999 +0.00(+5.88%)
Dec 01, 2017 0.0800 0.0850 0.0800 0.0850 139,000 +0.01(+13.33%)
Nov 30, 2017 0.0750 0.0800 0.0750 0.0750 233,080 +0.00(+7.14%)
Nov 29, 2017 0.0750 0.0750 0.0650 0.0700 223,900 +0.00(+0.00%)
Nov 28, 2017 0.0750 0.0750 0.0700 0.0700 486,000 -0.00(-6.67%)
Nov 27, 2017 0.0600 0.0750 0.0600 0.0750 396,500 +0.01(+25.00%)
Nov 24, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 23, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Nov 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 14, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 09, 2017 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-14.29%)
Nov 07, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 06, 2017 0.0900 0.0900 0.0800 0.0800 69,000 -0.01(-11.11%)
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.