Financial News

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 (%)
Sep 28, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 25, 2020 0.4800 0.4800 0.4800 0.4800 5,008 +0.00(+0.00%)
Sep 24, 2020 0.4800 0.4800 0.4800 0.4800 1,250 +0.01(+2.13%)
Sep 23, 2020 0.4600 0.4700 0.4600 0.4700 11,000 +0.01(+2.17%)
Sep 21, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Sep 18, 2020 0.4500 0.4500 0.4500 0.4500 10,000 -0.04(-9.09%)
Sep 11, 2020 0.4950 0.4950 0.4950 0 +0.04(+10.00%)
Sep 09, 2020 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Sep 04, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 31, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Aug 28, 2020 0.5900 0.5900 0.4600 0.4600 3,500 +0.00(+0.00%)
Aug 27, 2020 0.4600 0.4600 0.4600 0.4600 9,500 +0.02(+4.55%)
Aug 17, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 14, 2020 0.4600 0.4600 0.4400 0.4400 62,000 -0.03(-5.38%)
Aug 13, 2020 0.4650 0.4650 0.4650 400 +0.00(+0.00%)
Aug 11, 2020 0.4650 0.4650 0.4650 0 +0.03(+5.68%)
Aug 04, 2020 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Jul 30, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 29, 2020 0.4600 0.4600 0.4600 0.4600 2,000 +0.00(+0.00%)
Jul 28, 2020 0.4600 0.4600 0.4600 0.4600 2,000 +0.00(+0.00%)
Jul 23, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 20, 2020 0.4600 0.4600 0.4600 0 -0.02(-5.15%)
Jul 16, 2020 0.4850 0.4850 0.4850 0 +0.02(+5.43%)
Jul 15, 2020 0.4600 0.4600 0.4600 0.4600 30,000 +0.02(+4.55%)
Jul 10, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 09, 2020 0.4600 0.4600 0.4400 0.4400 9,000 +0.00(+0.00%)
Jul 08, 2020 0.4400 0.4400 0.4400 0.4400 18,000 +0.00(+0.00%)
Jun 29, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 26, 2020 0.4400 0.4400 0.4400 0.4400 4,040 +0.00(+0.00%)
Jun 23, 2020 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jun 18, 2020 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Jun 17, 2020 0.4900 0.4900 0.4900 0.4900 8,000 -0.01(-1.01%)
Jun 16, 2020 0.4950 0.4950 0.4950 0.4950 1,000 +0.01(+1.02%)
Jun 12, 2020 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jun 11, 2020 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Jun 10, 2020 0.4600 0.4600 0.4600 0.4600 1,000 +0.01(+2.22%)
Jun 09, 2020 0.4750 0.4750 0.4500 0.4500 11,000 -0.01(-2.17%)
Jun 08, 2020 0.4600 0.4600 0.4600 0.4600 7,000 -0.02(-4.17%)
Jun 05, 2020 0.4950 0.4950 0.4600 0.4800 15,000 +0.02(+4.35%)
Jun 04, 2020 0.4600 0.4600 0.4600 0.4600 8,000 +0.00(+0.00%)
Jun 03, 2020 0.4600 0.4600 0.4600 0.4600 3,000 +0.01(+2.22%)
Jun 02, 2020 0.4600 0.4600 0.4500 0.4500 9,000 -0.01(-2.17%)
Jun 01, 2020 0.4600 0.4600 0.4600 0.4600 2,000 +0.01(+2.22%)
May 29, 2020 0.4600 0.4600 0.4500 0.4500 8,000 -0.01(-2.17%)
May 28, 2020 0.4500 0.4600 0.4500 0.4600 8,000 +0.01(+2.22%)
May 27, 2020 0.4500 0.4500 0.4500 0.4500 15,000 +0.00(+0.00%)
May 26, 2020 0.4500 0.4500 0.4400 0.4500 13,000 +0.00(+0.00%)
May 25, 2020 0.4500 0.4500 0.4500 0.4500 3,000 +0.01(+2.27%)
May 22, 2020 0.4400 0.4400 0.4400 0.4400 10,000 -0.01(-2.22%)
May 21, 2020 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
May 20, 2020 0.4400 0.4500 0.4400 0.4500 13,000 +0.01(+2.27%)
May 19, 2020 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
May 15, 2020 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
May 14, 2020 0.4300 0.4300 0.4300 0.4300 3,000 -0.01(-2.27%)
May 13, 2020 0.4400 0.4400 0.4400 0.4400 7,000 +0.01(+2.33%)
May 12, 2020 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.00%)
May 11, 2020 0.4100 0.4300 0.4000 0.4300 23,000 +0.02(+4.88%)
May 08, 2020 0.4000 0.4100 0.4000 0.4100 14,500 +0.01(+2.50%)
May 07, 2020 0.4100 0.4100 0.4000 0.4000 28,000 -0.01(-2.44%)
May 06, 2020 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
May 04, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 01, 2020 0.4300 0.4300 0.4100 0.4100 51,500 +0.02(+5.13%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback