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

(TSV: SIG )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, Aug 29, 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 (%)
Aug 28, 2024 0.2300 0.2350 0.2100 0.2250 133,500 -0.01(-3.43%)
Aug 27, 2024 0.2200 0.2400 0.2200 0.2330 397,990 +0.01(+5.91%)
Aug 26, 2024 0.2000 0.2250 0.2000 0.2200 1,164,354 +0.03(+15.79%)
Aug 23, 2024 0.1800 0.1900 0.1750 0.1900 110,316 +0.01(+5.56%)
Aug 22, 2024 0.1850 0.1850 0.1750 0.1800 45,000 -0.01(-2.70%)
Aug 21, 2024 0.1850 0.1900 0.1800 0.1850 152,250 +0.00(+0.00%)
Aug 20, 2024 0.1900 0.1950 0.1850 0.1850 237,250 -0.01(-5.13%)
Aug 19, 2024 0.1950 0.2150 0.1850 0.1950 697,769 +0.01(+5.41%)
Aug 16, 2024 0.1800 0.1950 0.1800 0.1850 198,405 +0.01(+5.71%)
Aug 15, 2024 0.1700 0.1750 0.1600 0.1750 617,200 +0.00(+0.00%)
Aug 14, 2024 0.1550 0.1800 0.1350 0.1750 531,200 +0.01(+9.37%)
Aug 13, 2024 0.1650 0.1650 0.1600 0.1600 116,894 +0.00(+0.00%)
Aug 12, 2024 0.1700 0.1700 0.1600 0.1600 53,533 -0.01(-5.88%)
Aug 09, 2024 0.1750 0.1750 0.1600 0.1700 170,500 -0.00(-2.86%)
Aug 08, 2024 0.1700 0.1750 0.1650 0.1750 80,100 +0.01(+9.37%)
Aug 06, 2024 0.1600 0 -0.01(-5.88%)
Aug 02, 2024 0.1700 0 -0.00(-2.86%)
Aug 01, 2024 0.1800 0.1800 0.1700 0.1750 178,267 +0.00(+0.00%)
Jul 31, 2024 0.1750 0.1750 0.1700 0.1750 276,105 +0.00(+2.94%)
Jul 30, 2024 0.1750 0.1750 0.1650 0.1700 125,000 -0.00(-2.86%)
Jul 29, 2024 0.1800 0.1850 0.1750 0.1750 98,936 -0.01(-5.41%)
Jul 26, 2024 0.1750 0.1850 0.1750 0.1850 34,000 +0.00(+0.00%)
Jul 25, 2024 0.1750 0.1850 0.1750 0.1850 46,442 +0.00(+0.00%)
Jul 24, 2024 0.2000 0.2000 0.1800 0.1850 184,673 -0.02(-7.50%)
Jul 23, 2024 0.1850 0.2100 0.1850 0.2000 302,086 -0.01(-4.76%)
Jul 22, 2024 0.2050 0.2100 0.1950 0.2100 136,000 +0.01(+2.44%)
Jul 19, 2024 0.2000 0.2050 0.1900 0.2050 65,515 +0.00(+0.00%)
Jul 18, 2024 0.2000 0.2050 0.1950 0.2050 46,000 +0.00(+2.50%)
Jul 17, 2024 0.2100 0.2100 0.2000 0.2000 96,150 -0.00(-2.44%)
Jul 16, 2024 0.2100 0.2150 0.2000 0.2050 430,926 -0.01(-2.38%)
Jul 15, 2024 0.1850 0.2100 0.1850 0.2100 437,940 +0.04(+23.53%)
Jul 12, 2024 0.2000 0.2000 0.1650 0.1700 365,469 -0.04(-19.05%)
Jul 11, 2024 0.1850 0.2100 0.1800 0.2100 839,850 +0.02(+13.51%)
Jul 10, 2024 0.1750 0.1900 0.1750 0.1850 587,314 +0.01(+2.78%)
Jul 09, 2024 0.1850 0.1850 0.1750 0.1800 563,646 -0.01(-2.70%)
Jul 08, 2024 0.1650 0.1850 0.1650 0.1850 608,162 +0.02(+12.12%)
Jul 05, 2024 0.1600 0.1650 0.1550 0.1650 69,500 +0.01(+6.45%)
Jul 04, 2024 0.1550 0.1650 0.1550 0.1550 542,600 +0.01(+6.90%)
Jul 03, 2024 0.1350 0.1500 0.1350 0.1450 256,850 +0.01(+11.54%)
Jul 02, 2024 0.1500 0.1500 0.1300 0.1300 265,500 -0.02(-13.33%)
Jun 28, 2024 0.1500 0 +0.01(+7.14%)
Jun 27, 2024 0.1500 0.1500 0.1400 0.1400 207,000 -0.00(-3.45%)
Jun 26, 2024 0.1500 0.1500 0.1450 0.1450 343,533 -0.01(-3.33%)
Jun 25, 2024 0.1600 0.1650 0.1500 0.1500 1,287,820 -0.02(-9.09%)
Jun 24, 2024 0.1850 0.1950 0.1650 0.1650 547,400 -0.01(-8.33%)
Jun 21, 2024 0.1650 0.1800 0.1600 0.1800 308,300 +0.01(+5.88%)
Jun 20, 2024 0.1700 0.1750 0.1700 0.1700 280,385 +0.00(+0.00%)
Jun 19, 2024 0.1700 0.1700 0.1700 0.1700 91,000 +0.00(+0.00%)
Jun 18, 2024 0.1750 0.1750 0.1700 0.1700 214,012 -0.00(-2.86%)
Jun 17, 2024 0.1750 0.1750 0.1750 0.1750 7,000 -0.01(-2.78%)
Jun 14, 2024 0.1800 0.1800 0.1750 0.1800 10,100 +0.01(+5.88%)
Jun 13, 2024 0.1800 0.1800 0.1650 0.1700 122,905 -0.01(-5.56%)
Jun 12, 2024 0.1900 0.1900 0.1800 0.1800 184,500 -0.01(-5.26%)
Jun 11, 2024 0.1900 0.1900 0.1850 0.1900 78,000 -0.01(-2.56%)
Jun 10, 2024 0.1900 0.1950 0.1850 0.1950 18,500 +0.01(+2.63%)
Jun 07, 2024 0.2000 0.2000 0.1900 0.1900 214,000 -0.01(-5.00%)
Jun 06, 2024 0.2000 0.2100 0.2000 0.2000 268,537 +0.00(+0.00%)
Jun 05, 2024 0.2000 0.2000 0.1950 0.2000 49,500 -0.00(-2.44%)
Jun 04, 2024 0.2050 0.2050 0.2000 0.2050 357,150 +0.00(+0.00%)
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.