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

(TSV: SEV )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 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 (%)
May 31, 2023 0.9700 1.000 0.9100 0.9300 53,195 +0.01(+1.09%)
May 30, 2023 0.8400 0.9900 0.8300 0.9200 62,051 +0.06(+6.98%)
May 29, 2023 0.8600 0.8600 0.8600 0.8600 800 +0.06(+7.50%)
May 26, 2023 0.8300 0.8300 0.8000 0.8000 5,919 +0.00(+0.00%)
May 25, 2023 0.7300 0.8000 0.7300 0.8000 31,192 +0.07(+9.59%)
May 24, 2023 0.8200 0.8300 0.7000 0.7300 62,001 +0.00(+0.00%)
May 23, 2023 0.7300 0.7300 0.7200 0.7300 48,200 +0.00(+0.00%)
May 18, 2023 0.7300 0 +0.06(+8.96%)
May 17, 2023 0.6500 0.6700 0.6500 0.6700 7,650 +0.04(+6.35%)
May 16, 2023 0.6200 0.6300 0.6100 0.6300 12,500 +0.01(+1.61%)
May 15, 2023 0.6200 0.6200 0.6200 0.6200 1,920 -0.03(-4.62%)
May 12, 2023 0.6500 0.6500 0.6200 0.6500 12,000 +0.03(+4.84%)
May 11, 2023 0.6000 0.6600 0.6000 0.6200 48,165 +0.03(+5.08%)
May 10, 2023 0.5600 0.6000 0.5600 0.5900 22,000 +0.02(+3.51%)
May 08, 2023 0.5700 0 +0.01(+1.79%)
May 05, 2023 0.5500 0.5600 0.5500 0.5600 14,900 +0.01(+1.82%)
May 04, 2023 0.5500 0.5500 0.5500 0.5500 12,000 +0.00(+0.00%)
May 03, 2023 0.5600 0.5600 0.5500 0.5500 7,000 -0.05(-8.33%)
May 02, 2023 0.6000 0.6000 0.5600 0.6000 60,501 -0.02(-3.23%)
May 01, 2023 0.6400 0.6500 0.6200 0.6200 48,532 -0.03(-4.62%)
Apr 28, 2023 0.5900 0.6500 0.5900 0.6500 22,740 +0.07(+12.07%)
Apr 27, 2023 0.5500 0.5900 0.5400 0.5800 60,860 +0.05(+9.43%)
Apr 26, 2023 0.6000 0.6000 0.5300 0.5300 21,066 -0.02(-3.64%)
Apr 25, 2023 0.5100 0.5500 0.5100 0.5500 37,800 -0.03(-5.17%)
Apr 24, 2023 0.5400 0.5800 0.5400 0.5800 21,178 +0.03(+5.45%)
Apr 21, 2023 0.5900 0.5900 0.5200 0.5500 101,995 +0.00(+0.00%)
Apr 20, 2023 0.5600 0.5600 0.5500 0.5500 34,000 +0.04(+7.84%)
Apr 19, 2023 0.5600 0.5700 0.5100 0.5100 88,168 -0.04(-7.27%)
Apr 18, 2023 0.5800 0.5800 0.5500 0.5500 59,700 -0.06(-9.84%)
Apr 17, 2023 0.6800 0.6800 0.5600 0.6100 45,300 -0.01(-1.61%)
Apr 14, 2023 0.6100 0.6200 0.6100 0.6200 19,515 +0.02(+3.33%)
Apr 13, 2023 0.6600 0.6600 0.5800 0.6000 122,936 -0.06(-9.09%)
Apr 12, 2023 0.7000 0.7000 0.6500 0.6600 114,200 -0.04(-5.71%)
Apr 11, 2023 0.7100 0.7100 0.7000 0.7000 20,400 -0.01(-1.41%)
Apr 10, 2023 0.7200 0.7200 0.7100 0.7100 11,832 -0.01(-1.39%)
Apr 06, 2023 0.7200 0 -0.03(-4.00%)
Apr 05, 2023 0.8200 0.8200 0.7400 0.7500 81,987 -0.07(-8.54%)
Apr 04, 2023 0.8500 0.8500 0.8200 0.8200 43,425 -0.05(-5.75%)
Apr 03, 2023 0.8700 0.8700 0.8600 0.8700 35,938 +0.00(+0.00%)
Mar 31, 2023 0.8700 0.8800 0.8500 0.8700 14,391 +0.01(+1.16%)
Mar 30, 2023 0.8400 0.8700 0.8300 0.8600 44,776 +0.04(+4.88%)
Mar 29, 2023 0.8600 0.8600 0.8100 0.8200 31,400 -0.04(-4.65%)
Mar 28, 2023 0.8600 0.9000 0.8500 0.8600 22,637 +0.01(+1.18%)
Mar 27, 2023 0.8800 0.8800 0.8500 0.8500 24,541 -0.03(-3.41%)
Mar 24, 2023 0.8900 0.8900 0.8800 0.8800 15,709 -0.02(-2.22%)
Mar 23, 2023 0.9100 0.9100 0.8800 0.9000 41,783 -0.01(-1.10%)
Mar 22, 2023 0.9600 0.9600 0.9100 0.9100 30,314 -0.03(-3.19%)
Mar 21, 2023 0.9500 0.9500 0.9400 0.9400 13,000 -0.01(-1.05%)
Mar 20, 2023 0.9500 0.9500 0.9400 0.9500 9,537 +0.01(+1.06%)
Mar 17, 2023 0.9500 0.9500 0.8900 0.9400 144,166 +0.02(+2.17%)
Mar 16, 2023 0.9400 0.9700 0.9200 0.9200 37,128 -0.05(-5.15%)
Mar 15, 2023 0.9600 1.000 0.9500 0.9700 48,570 -0.01(-1.02%)
Mar 14, 2023 0.9000 0.9800 0.9000 0.9800 25,100 +0.08(+8.89%)
Mar 13, 2023 0.9100 0.9100 0.8500 0.9000 15,850 -0.01(-1.10%)
Mar 10, 2023 1.100 1.100 0.8900 0.9100 252,726 -0.27(-22.88%)
Mar 09, 2023 1.160 1.250 1.160 1.180 3,440 +0.00(+0.00%)
Mar 08, 2023 1.270 1.270 1.180 1.180 15,660 -0.11(-8.53%)
Mar 07, 2023 1.290 1.290 1.160 1.290 7,269 +0.09(+7.50%)
Mar 06, 2023 1.220 1.250 1.200 1.200 14,571 -0.07(-5.51%)
Mar 03, 2023 1.380 1.380 1.220 1.270 18,505 -0.09(-6.62%)
Mar 02, 2023 1.330 1.360 1.230 1.360 19,290 +0.01(+0.74%)
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.