Skip to main content
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 30, 2020 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-2.50%)
Apr 29, 2020 0.4000 0.4000 0.4000 0.4000 24,500 -0.07(-15.79%)
Apr 28, 2020 0.4000 0.4750 0.4000 0.4750 19,853 +0.07(+18.75%)
Apr 27, 2020 0.3950 0.4000 0.3950 0.4000 10,000 +0.01(+1.27%)
Apr 24, 2020 0.3800 0.3950 0.3800 0.3950 40,500 +0.02(+3.95%)
Apr 23, 2020 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Apr 22, 2020 0.3800 0.3800 0.3800 0.3800 28,000 +0.00(+0.00%)
Apr 21, 2020 0.3800 0.3800 0.3800 0.3800 23,000 +0.00(+0.00%)
Apr 20, 2020 0.3800 0.3800 0.3800 0.3800 23,000 +0.00(+0.00%)
Apr 16, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 15, 2020 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Apr 14, 2020 0.3700 0.3800 0.3700 0.3800 54,000 +0.01(+2.70%)
Apr 13, 2020 0.3700 0.3700 0.3700 0.3700 3,000 +0.01(+2.78%)
Apr 09, 2020 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Apr 08, 2020 0.3700 0.3750 0.3700 0.3750 1,500 +0.04(+13.64%)
Apr 07, 2020 0.3300 0.3800 0.3300 0.3300 427,458 +0.03(+10.00%)
Apr 06, 2020 0.3300 0.3300 0.3000 0.3000 7,000 -0.03(-9.09%)
Apr 03, 2020 0.3300 0.3300 0.3300 0.3300 9,000 +0.00(+0.00%)
Apr 02, 2020 0.3300 0.3300 0.3300 0.3300 31,000 -0.05(-13.16%)
Apr 01, 2020 0.3300 0.3800 0.3300 0.3800 3,450 +0.05(+15.15%)
Mar 31, 2020 0.3000 0.3300 0.3000 0.3300 11,500 -0.02(-5.71%)
Mar 27, 2020 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Mar 25, 2020 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Mar 24, 2020 0.3300 0.3500 0.2900 0.3500 34,500 +0.00(+0.00%)
Mar 23, 2020 0.3500 0.3500 0.3500 0.3500 3,133 +0.00(+0.00%)
Mar 19, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 18, 2020 0.3300 0.3500 0.3300 0.3500 10,000 +0.00(+0.00%)
Mar 17, 2020 0.3500 0.3500 0.3500 0.3500 3,000 +0.03(+9.37%)
Mar 16, 2020 0.3500 0.3500 0.3200 0.3200 6,000 -0.03(-8.57%)
Mar 13, 2020 0.3300 0.3500 0.3300 0.3500 4,000 +0.00(+0.00%)
Mar 12, 2020 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Mar 11, 2020 0.3500 0.3500 0.3500 0.3500 2,500 +0.02(+6.06%)
Mar 10, 2020 0.3300 0.3300 0.3300 0.3300 3,090 -0.02(-5.71%)
Mar 09, 2020 0.3300 0.3500 0.3300 0.3500 6,500 +0.01(+1.45%)
Mar 06, 2020 0.3450 0.3450 0.3450 0.3450 1,000 -0.01(-1.43%)
Mar 04, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 03, 2020 0.3500 0.3500 0.3500 0.3500 3,000 +0.02(+6.06%)
Mar 02, 2020 0.3450 0.3500 0.3300 0.3300 4,000 -0.02(-5.71%)
Feb 26, 2020 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Feb 19, 2020 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Feb 18, 2020 0.3800 0.3800 0.3800 0.3800 3,000 +0.03(+8.57%)
Feb 11, 2020 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Jan 30, 2020 0.3750 0.3750 0.3750 0 +0.03(+7.14%)
Jan 28, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jan 27, 2020 0.3750 0.3800 0.3750 0.3800 2,800 +0.03(+7.04%)
Jan 22, 2020 0.3550 0.3550 0.3550 0 -0.04(-8.97%)
Jan 21, 2020 0.3500 0.3900 0.3500 0.3900 4,293 +0.01(+2.63%)
Jan 20, 2020 0.3850 0.3850 0.3800 0.3800 9,000 +0.00(+0.00%)
Jan 16, 2020 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Jan 15, 2020 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Jan 14, 2020 0.3400 0.3600 0.3400 0.3600 13,500 +0.02(+5.88%)
Jan 10, 2020 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Jan 09, 2020 0.3450 0.3450 0.3450 0.3450 2,500 +0.01(+4.55%)
Jan 08, 2020 0.3300 0.3300 0.3300 0.3300 52,100 -0.03(-8.33%)
Jan 07, 2020 0.3600 0.3600 0.3600 400 +0.00(+0.00%)
Jan 06, 2020 0.3600 0.3600 0.3600 0.3600 3,000 +0.01(+2.86%)
Dec 30, 2019 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Dec 23, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Dec 19, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 18, 2019 0.3450 0.3900 0.3000 0.3900 135,000 +0.05(+13.04%)
Dec 17, 2019 0.3450 0.3450 0.3450 0.3450 13,500 +0.00(+0.00%)
Dec 13, 2019 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Dec 12, 2019 0.3400 0.3400 0.3300 0.3300 45,000 -0.02(-5.71%)
Dec 11, 2019 0.3500 0.3500 0.3500 0.3500 44,000 -0.01(-2.78%)
Dec 04, 2019 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Nov 28, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 27, 2019 0.3900 0.3900 0.3900 0.3900 500 +0.04(+11.43%)
Nov 26, 2019 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-7.89%)
Nov 15, 2019 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Nov 14, 2019 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
Nov 13, 2019 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Nov 12, 2019 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-2.56%)
Nov 08, 2019 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Nov 06, 2019 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Nov 05, 2019 0.3850 0.3850 0.3850 0.3850 5,000 -0.01(-1.28%)
Oct 28, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Oct 18, 2019 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Oct 15, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 09, 2019 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Oct 07, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 04, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Oct 02, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 30, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 24, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 20, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Sep 19, 2019 0.3700 0.3700 0.3700 0.3700 35,700 -0.01(-1.33%)
Sep 18, 2019 0.3750 0.3750 0.3700 0.3750 11,000 +0.00(+0.00%)
Sep 16, 2019 0.3750 0.3750 0.3750 0 -0.02(-5.06%)
Sep 13, 2019 0.3950 0.3950 0.3950 0.3950 2,000 +0.02(+5.33%)
Sep 11, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Sep 10, 2019 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-2.44%)
Sep 04, 2019 0.4100 0.4100 0.4100 0 +0.03(+9.33%)
Aug 30, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Aug 29, 2019 0.4000 0.4000 0.4000 80 +0.00(+0.00%)
Aug 27, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 26, 2019 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-2.44%)
Aug 23, 2019 0.4100 0.4100 0.4100 0.4100 3,000 +0.00(+0.00%)
Aug 22, 2019 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Aug 21, 2019 0.4100 0.4100 0.4100 0.4100 500 +0.04(+10.81%)
Aug 15, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 09, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 08, 2019 0.3850 0.3850 0.3700 0.3700 33,500 -0.04(-10.84%)
Aug 07, 2019 0.4150 0.4150 0.4150 0.4150 8,000 +0.00(+0.00%)
Aug 06, 2019 0.4150 0.4150 0.4150 0.4150 6,500 +0.00(+0.00%)
Aug 02, 2019 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Aug 01, 2019 0.4100 0.4100 0.4100 0.4100 16,500 +0.00(+0.00%)
Jul 31, 2019 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Jul 30, 2019 0.3800 0.4100 0.3800 0.4100 11,500 +0.03(+7.89%)
Jul 29, 2019 0.3800 0.3800 0.3800 0.3800 17,000 +0.00(+0.00%)
Jul 26, 2019 0.3800 0.3800 0.3800 0.3800 11,580 +0.00(+0.00%)
Jul 25, 2019 0.3800 0.3800 0.3800 0.3800 12,000 +0.00(+0.00%)
Jul 24, 2019 0.3800 0.3800 0.3800 0.3800 20,000 +0.00(+0.00%)
Jul 23, 2019 0.3700 0.3800 0.3700 0.3800 13,000 +0.01(+2.70%)
Jul 22, 2019 0.3650 0.3700 0.3650 0.3700 11,500 +0.01(+1.37%)
Jul 19, 2019 0.3650 0.3650 0.3650 0.3650 22,000 +0.00(+0.00%)
Jul 18, 2019 0.3400 0.3650 0.3400 0.3650 19,631 +0.05(+17.74%)
Jul 17, 2019 0.2500 0.3100 0.2500 0.3100 797,060 -0.04(-11.43%)
Jul 16, 2019 0.3300 0.3500 0.3300 0.3500 11,419 +0.00(+0.00%)
Jul 15, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Jul 11, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 09, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 08, 2019 0.3500 0.3500 0.3500 0.3500 7,000 -0.02(-4.11%)
Jul 04, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 03, 2019 0.3600 0.3650 0.3600 0.3650 5,000 +0.03(+8.96%)
Jul 02, 2019 0.3650 0.3650 0.3350 0.3350 7,219 -0.03(-8.22%)
Jun 28, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jun 27, 2019 0.3650 0.3650 0.3650 0.3650 5,000 +0.00(+0.00%)
Jun 26, 2019 0.3650 0.3650 0.3650 0.3650 2,039 +0.00(+0.00%)
Jun 24, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jun 21, 2019 0.3650 0.3650 0.3650 0.3650 7,000 -0.01(-2.67%)
Jun 19, 2019 0.3750 0.3750 0.3750 0 +0.01(+2.74%)
Jun 18, 2019 0.3650 0.3650 0.3650 0.3650 5,000 -0.02(-3.95%)
Jun 14, 2019 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Jun 13, 2019 0.3750 0.3750 0.3750 0.3750 2,000 +0.00(+0.00%)
Jun 12, 2019 0.3750 0.3750 0.3750 0.3750 2,000 +0.00(+0.00%)
Jun 11, 2019 0.3750 0.3750 0.3750 0.3750 2,000 +0.00(+0.00%)
Jun 10, 2019 0.3750 0.3750 0.3750 0.3750 2,000 +0.00(+0.00%)
Jun 07, 2019 0.3750 0.3750 0.3500 0.3750 25,000 -0.01(-1.32%)
Jun 06, 2019 0.3750 0.3800 0.3500 0.3800 5,040 +0.00(+0.00%)
Jun 05, 2019 0.3500 0.3800 0.3500 0.3800 5,580 +0.00(+0.00%)
Jun 04, 2019 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Jun 03, 2019 0.3800 0.3800 0.3800 204 +0.00(+0.00%)
May 28, 2019 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
May 27, 2019 0.3900 0.4100 0.3900 0.4100 10,499 +0.02(+5.13%)
May 23, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
May 22, 2019 0.3800 0.3800 0.3800 0.3800 3,000 -0.02(-5.00%)
May 16, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
May 15, 2019 0.4100 0.4100 0.3800 0.3800 24,000 -0.01(-2.56%)
May 10, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 07, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 03, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 02, 2019 0.4150 0.4150 0.4100 0.4100 14,000 +0.01(+2.50%)
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.