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

(TSV: STRR )

0.2500 -0.0050 (-1.96%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 16, 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 (%)
Apr 30, 2024 0.2750 0.2750 0.2700 0.2700 3,500 -0.01(-1.82%)
Apr 29, 2024 0.2650 0.2750 0.2600 0.2750 121,200 +0.02(+5.77%)
Apr 26, 2024 0.2650 0.2750 0.2600 0.2600 61,000 +0.00(+0.00%)
Apr 25, 2024 0.2600 0.2650 0.2600 0.2600 135,700 +0.00(+0.00%)
Apr 24, 2024 0.2700 0.2700 0.2600 0.2600 220,500 -0.01(-1.89%)
Apr 23, 2024 0.2650 0.2700 0.2650 0.2650 18,500 -0.01(-1.85%)
Apr 22, 2024 0.2450 0.2700 0.2450 0.2700 724,500 +0.04(+14.89%)
Apr 19, 2024 0.2450 0.2450 0.2350 0.2350 47,000 -0.02(-6.00%)
Apr 18, 2024 0.2450 0.2500 0.2450 0.2500 52,000 +0.01(+2.04%)
Apr 17, 2024 0.2450 0.2450 0.2450 0.2450 7,502 +0.00(+0.00%)
Apr 16, 2024 0.2500 0.2500 0.2450 0.2450 59,589 -0.01(-2.00%)
Apr 15, 2024 0.2550 0.2600 0.2500 0.2500 71,500 -0.01(-1.96%)
Apr 12, 2024 0.2500 0.2550 0.2450 0.2550 106,500 +0.01(+2.00%)
Apr 11, 2024 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Apr 10, 2024 0.2600 0.2600 0.2500 0.2500 108,634 -0.02(-5.66%)
Apr 09, 2024 0.2650 0.2650 0.2600 0.2650 9,700 +0.01(+1.92%)
Apr 08, 2024 0.2650 0.2650 0.2600 0.2600 13,550 +0.01(+4.00%)
Apr 05, 2024 0.2500 0.2600 0.2500 0.2500 282,500 -0.01(-1.96%)
Apr 04, 2024 0.2600 0.2600 0.2450 0.2550 400,500 -0.01(-1.92%)
Apr 03, 2024 0.2800 0.2800 0.2600 0.2600 122,000 -0.02(-7.14%)
Apr 02, 2024 0.2650 0.2800 0.2650 0.2800 127,907 +0.01(+1.82%)
Apr 01, 2024 0.2650 0.2750 0.2650 0.2750 46,500 +0.02(+5.77%)
Mar 28, 2024 0.2600 0 -0.01(-3.70%)
Mar 27, 2024 0.2900 0.2900 0.2700 0.2700 189,500 -0.01(-5.26%)
Mar 26, 2024 0.2850 0.2900 0.2700 0.2850 141,679 +0.00(+0.00%)
Mar 25, 2024 0.2850 0.2900 0.2800 0.2850 63,505 +0.00(+0.00%)
Mar 22, 2024 0.2800 0.2850 0.2800 0.2850 6,279 +0.00(+1.79%)
Mar 21, 2024 0.2800 0.2800 0.2750 0.2800 38,000 +0.00(+0.00%)
Mar 20, 2024 0.2700 0.2800 0.2700 0.2800 90,270 +0.01(+1.82%)
Mar 19, 2024 0.2750 0.2800 0.2750 0.2750 18,229 +0.00(+0.00%)
Mar 18, 2024 0.2750 0.2750 0.2700 0.2750 18,970 +0.00(+0.00%)
Mar 15, 2024 0.2800 0.2800 0.2750 0.2750 14,000 +0.00(+0.00%)
Mar 13, 2024 0.2750 50 +0.00(+0.00%)
Mar 12, 2024 0.2800 0.2850 0.2700 0.2750 36,550 -0.01(-1.79%)
Mar 11, 2024 0.2700 0.2850 0.2650 0.2800 103,000 +0.02(+5.66%)
Mar 08, 2024 0.2650 0.2650 0.2600 0.2650 16,500 +0.00(+0.00%)
Mar 07, 2024 0.2650 0.2650 0.2650 0.2650 38,000 +0.00(+0.00%)
Mar 06, 2024 0.2700 0.2700 0.2650 0.2650 39,100 -0.01(-3.64%)
Mar 05, 2024 0.2850 0.2850 0.2700 0.2750 27,000 -0.01(-3.51%)
Mar 04, 2024 0.2750 0.2850 0.2700 0.2850 84,000 +0.01(+5.56%)
Mar 01, 2024 0.2750 0.2750 0.2700 0.2700 23,500 -0.01(-1.82%)
Feb 29, 2024 0.2750 0.2800 0.2750 0.2750 93,500 +0.00(+0.00%)
Feb 28, 2024 0.2750 0.2800 0.2700 0.2750 30,975 +0.01(+1.85%)
Feb 27, 2024 0.2750 0.2750 0.2700 0.2700 7,806 +0.00(+0.00%)
Feb 26, 2024 0.2700 0.2700 0.2700 0.2700 3,002 +0.00(+0.00%)
Feb 23, 2024 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Feb 22, 2024 0.2750 0.2750 0.2650 0.2700 11,500 -0.01(-3.57%)
Feb 21, 2024 0.2800 0.2800 0.2800 0.2800 13,000 +0.00(+0.00%)
Feb 20, 2024 0.2800 0.2800 0.2800 0.2800 41,000 +0.01(+1.82%)
Feb 16, 2024 0.2750 0 -0.01(-3.51%)
Feb 15, 2024 0.2850 0.2850 0.2800 0.2850 30,501 +0.00(+1.79%)
Feb 14, 2024 0.2600 0.2800 0.2550 0.2800 70,000 +0.02(+7.69%)
Feb 13, 2024 0.2600 0.2650 0.2600 0.2600 16,500 -0.01(-1.89%)
Feb 12, 2024 0.2850 0.2850 0.2650 0.2650 165,126 -0.02(-5.36%)
Feb 09, 2024 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Feb 08, 2024 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Feb 07, 2024 0.2850 0.2850 0.2700 0.2800 81,300 -0.00(-1.75%)
Feb 06, 2024 0.2900 0.2900 0.2850 0.2850 17,000 -0.01(-3.39%)
Feb 05, 2024 0.2950 0.2950 0.2850 0.2950 80,500 +0.00(+0.00%)
Feb 02, 2024 0.2950 0.2950 0.2950 0.2950 2,417 +0.01(+1.72%)
Feb 01, 2024 0.2900 0.2900 0.2900 0.2900 20,500 -0.01(-1.69%)
Jan 31, 2024 0.2950 0.2950 0.2950 0.2950 3,001 +0.00(+0.00%)
Jan 30, 2024 0.2950 0.3000 0.2950 0.2950 45,000 -0.01(-3.28%)
Jan 29, 2024 0.3050 0.3100 0.3050 0.3050 52,300 -0.01(-1.61%)
Jan 26, 2024 0.3000 0.3250 0.3000 0.3100 72,500 +0.01(+3.33%)
Jan 25, 2024 0.2850 0.3000 0.2800 0.3000 51,000 +0.02(+5.26%)
Jan 24, 2024 0.2850 0.2900 0.2800 0.2850 14,500 -0.01(-1.72%)
Jan 23, 2024 0.3000 0.3000 0.2800 0.2900 44,671 -0.01(-1.69%)
Jan 22, 2024 0.3150 0.3150 0.2950 0.2950 40,927 -0.03(-7.81%)
Jan 19, 2024 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+1.59%)
Jan 18, 2024 0.3100 0.3150 0.3100 0.3150 4,000 +0.01(+1.61%)
Jan 17, 2024 0.3150 0.3150 0.3000 0.3100 22,425 -0.01(-3.13%)
Jan 16, 2024 0.3200 0.3200 0.3200 0.3200 3,500 +0.00(+0.00%)
Jan 12, 2024 0.3200 0 +0.01(+3.23%)
Jan 11, 2024 0.3150 0.3200 0.3100 0.3100 69,000 -0.01(-1.59%)
Jan 10, 2024 0.3150 0.3150 0.3150 0.3150 16,000 -0.01(-1.56%)
Jan 09, 2024 0.3150 0.3250 0.3050 0.3200 42,000 +0.01(+3.23%)
Jan 08, 2024 0.3100 0.3100 0.3100 0.3100 2,979 +0.00(+0.00%)
Jan 05, 2024 0.3100 0.3250 0.3100 0.3100 26,500 +0.01(+1.64%)
Jan 04, 2024 0.3100 0.3200 0.3000 0.3050 59,372 -0.01(-1.61%)
Jan 03, 2024 0.3150 0.3150 0.3100 0.3100 11,500 -0.01(-1.59%)
Jan 02, 2024 0.3200 0.3200 0.3100 0.3150 39,000 -0.01(-3.08%)
Dec 29, 2023 0.3250 0 -0.01(-2.99%)
Dec 28, 2023 0.3350 0.3350 0.3200 0.3350 52,500 +0.00(+0.00%)
Dec 27, 2023 0.3350 0.3400 0.3300 0.3350 8,485 +0.00(+0.00%)
Dec 22, 2023 0.3350 0 +0.01(+1.52%)
Dec 21, 2023 0.3200 0.3300 0.3200 0.3300 26,000 +0.02(+6.45%)
Dec 20, 2023 0.3100 0.3200 0.3100 0.3100 26,500 +0.00(+0.00%)
Dec 19, 2023 0.3300 0.3300 0.3050 0.3100 59,500 -0.02(-6.06%)
Dec 18, 2023 0.3350 0.3350 0.3300 0.3300 26,920 -0.01(-1.49%)
Dec 15, 2023 0.3350 0.3350 0.3200 0.3350 30,000 +0.00(+0.00%)
Dec 14, 2023 0.3250 0.3450 0.3250 0.3350 104,000 +0.02(+4.69%)
Dec 13, 2023 0.2800 0.3250 0.2800 0.3200 191,327 +0.04(+12.28%)
Dec 12, 2023 0.2900 0.2900 0.2800 0.2850 38,500 -0.01(-3.39%)
Dec 11, 2023 0.3000 0.3000 0.2900 0.2950 130,550 -0.01(-1.67%)
Dec 08, 2023 0.3500 0.3500 0.3000 0.3000 198,612 -0.05(-15.49%)
Dec 07, 2023 0.2400 0.3650 0.2400 0.3550 599,401 +0.13(+61.36%)
Dec 06, 2023 0.2250 0.2250 0.2100 0.2200 112,500 -0.01(-2.22%)
Dec 05, 2023 0.2250 0.2250 0.2250 0.2250 43,500 +0.00(+0.00%)
Dec 04, 2023 0.2250 0.2250 0.2250 0.2250 5,000 +0.01(+2.27%)
Dec 01, 2023 0.2200 0.2250 0.2200 0.2200 104,000 +0.00(+0.00%)
Nov 30, 2023 0.2200 0.2200 0.2100 0.2200 66,786 -0.01(-2.22%)
Nov 29, 2023 0.2250 0.2250 0.2200 0.2250 82,500 +0.00(+0.00%)
Nov 28, 2023 0.2400 0.2400 0.2250 0.2250 168,372 -0.01(-6.25%)
Nov 27, 2023 0.2550 0.2600 0.2350 0.2400 118,106 -0.02(-5.88%)
Nov 24, 2023 0.2400 0.2550 0.2350 0.2550 93,700 +0.02(+6.25%)
Nov 23, 2023 0.2500 0.2500 0.2350 0.2400 179,000 -0.01(-4.00%)
Nov 22, 2023 0.2550 0.2550 0.2500 0.2500 10,100 +0.00(+0.00%)
Nov 21, 2023 0.2500 0.2500 0.2500 0.2500 15,500 +0.00(+0.00%)
Nov 20, 2023 0.2500 0.2500 0.2400 0.2500 43,500 -0.01(-3.85%)
Nov 17, 2023 0.2600 0.2600 0.2600 0.2600 73,500 -0.01(-3.70%)
Nov 15, 2023 0.2700 80 +0.02(+8.00%)
Nov 14, 2023 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Nov 13, 2023 0.2550 0.2550 0.2500 0.2500 47,000 +0.00(+0.00%)
Nov 10, 2023 0.2550 0.2550 0.2500 0.2500 5,500 +0.00(+0.00%)
Nov 09, 2023 0.2650 0.2650 0.2500 0.2500 152,000 -0.01(-3.85%)
Nov 08, 2023 0.2700 0.2700 0.2600 0.2600 22,000 -0.01(-3.70%)
Nov 07, 2023 0.2750 0.2750 0.2700 0.2700 10,000 -0.01(-1.82%)
Nov 06, 2023 0.2800 0.2800 0.2750 0.2750 14,500 +0.00(+0.00%)
Nov 03, 2023 0.2800 0.2800 0.2750 0.2750 2,600 +0.00(+0.00%)
Nov 02, 2023 0.2750 0.2750 0.2750 0.2750 13,041 -0.02(-8.33%)
Nov 01, 2023 0.2850 0.3000 0.2850 0.3000 1,000 -0.01(-1.64%)
Oct 30, 2023 0.3050 0 +0.05(+19.61%)
Oct 27, 2023 0.2700 0.2700 0.2500 0.2550 215,110 -0.02(-5.56%)
Oct 25, 2023 0.2700 0 +0.00(+0.00%)
Oct 24, 2023 0.2700 0.2700 0.2700 0.2700 55,000 +0.00(+0.00%)
Oct 23, 2023 0.2800 0.2800 0.2700 0.2700 168,200 +0.00(+0.00%)
Oct 17, 2023 0.2700 0 +0.00(+0.00%)
Oct 16, 2023 0.2800 0.2800 0.2700 0.2700 24,000 -0.02(-6.90%)
Oct 13, 2023 0.2800 0.2900 0.2800 0.2900 2,258 +0.01(+3.57%)
Oct 12, 2023 0.2800 0.2800 0.2800 0.2800 62,220 +0.00(+0.00%)
Oct 11, 2023 0.2850 0.2850 0.2800 0.2800 30,000 -0.00(-1.75%)
Oct 10, 2023 0.2850 0.2850 0.2800 0.2850 82,210 +0.00(+0.00%)
Oct 05, 2023 0.2850 0 +0.00(+1.79%)
Oct 04, 2023 0.3000 0.3000 0.2800 0.2800 231,210 -0.02(-6.67%)
Oct 03, 2023 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Oct 02, 2023 0.3050 0.3050 0.3000 0.3000 20,200 -0.01(-3.23%)
Sep 29, 2023 0.3100 0.3100 0.3100 0.3100 3,100 +0.01(+1.64%)
Sep 28, 2023 0.3100 0.3100 0.3000 0.3050 71,800 -0.01(-1.61%)
Sep 27, 2023 0.3200 0.3200 0.3100 0.3100 50,000 -0.01(-3.13%)
Sep 26, 2023 0.3200 0.3200 0.3200 0.3200 13,100 +0.00(+0.00%)
Sep 25, 2023 0.3300 0.3250 0.3200 0.3200 23,467 -0.01(-1.54%)
Sep 22, 2023 0.3300 0.3300 0.3250 0.3250 82,759 +0.00(+0.00%)
Sep 21, 2023 0.3250 0.3300 0.3250 0.3250 48,500 -0.01(-1.52%)
Sep 19, 2023 0.3300 5 +0.00(+0.00%)
Sep 18, 2023 0.3200 0.3300 0.3200 0.3300 130,000 +0.01(+3.13%)
Sep 15, 2023 0.3200 0.3200 0.3200 0.3200 11,656 -0.01(-3.03%)
Sep 14, 2023 0.3300 0.3350 0.3300 0.3300 30,520 +0.01(+3.13%)
Sep 13, 2023 0.3200 0.3200 0.3200 0.3200 35,862 +0.00(+0.00%)
Sep 12, 2023 0.3200 0.3200 0.3200 0.3200 7,600 -0.01(-3.03%)
Sep 11, 2023 0.3200 0.3300 0.3200 0.3300 30,000 -0.01(-1.49%)
Sep 08, 2023 0.3350 0.3350 0.3350 0.3350 1,595 +0.02(+4.69%)
Sep 07, 2023 0.3250 0.3250 0.3200 0.3200 34,750 +0.00(+0.00%)
Sep 06, 2023 0.3200 0.3200 0.3200 0.3200 2,507 -0.01(-1.54%)
Sep 05, 2023 0.3200 0.3250 0.3200 0.3250 3,500 +0.00(+0.00%)
Sep 01, 2023 0.3250 0 +0.01(+1.56%)
Aug 31, 2023 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+0.00%)
Aug 29, 2023 0.3200 0 +0.00(+0.00%)
Aug 25, 2023 0.3200 0 +0.00(+0.00%)
Aug 24, 2023 0.3250 0.3250 0.3200 0.3200 38,300 -0.01(-1.54%)
Aug 23, 2023 0.3250 0.3250 0.3250 0.3250 5,500 +0.01(+1.56%)
Aug 22, 2023 0.3250 0.3250 0.3200 0.3200 38,504 -0.01(-1.54%)
Aug 21, 2023 0.3250 0.3250 0.3250 0.3250 25,000 +0.00(+0.00%)
Aug 18, 2023 0.3250 0.3250 0.3250 0.3250 1,030 -0.01(-1.52%)
Aug 17, 2023 0.3300 0.3300 0.3300 0.3300 30,000 +0.01(+1.54%)
Aug 16, 2023 0.3300 0.3300 0.3250 0.3250 3,500 -0.01(-1.52%)
Aug 15, 2023 0.3350 0.3350 0.3250 0.3300 61,500 -0.01(-2.94%)
Aug 11, 2023 0.3400 0 +0.01(+1.49%)
Aug 10, 2023 0.3350 0.3350 0.3350 0.3350 13,000 +0.00(+0.00%)
Aug 09, 2023 0.3200 0.3350 0.3200 0.3350 51,500 +0.02(+4.69%)
Aug 08, 2023 0.3200 0.3200 0.3200 0.3200 11,060 +0.00(+0.00%)
Aug 04, 2023 0.3200 0 -0.01(-1.54%)
Aug 03, 2023 0.3300 0.3300 0.3200 0.3250 18,500 +0.01(+1.56%)
Aug 02, 2023 0.3250 0.3250 0.3200 0.3200 22,000 -0.01(-1.54%)
Jul 31, 2023 0.3250 100 +0.01(+1.56%)
Jul 28, 2023 0.3200 0.3200 0.3200 0.3200 944 +0.00(+0.00%)
Jul 27, 2023 0.3200 0.3200 0.3100 0.3200 166,700 +0.00(+0.00%)
Jul 26, 2023 0.3200 0.3250 0.3200 0.3200 30,000 -0.01(-1.54%)
Jul 25, 2023 0.3250 0.3250 0.3250 0.3250 5,000 +0.00(+0.00%)
Jul 24, 2023 0.3250 0.3250 0.3200 0.3250 64,500 +0.00(+0.00%)
Jul 21, 2023 0.3250 0.3250 0.3250 0.3250 3,000 +0.00(+0.00%)
Jul 20, 2023 0.3250 0.3250 0.3200 0.3250 27,500 +0.00(+0.00%)
Jul 19, 2023 0.3250 0.3250 0.3250 0.3250 57,000 +0.00(+0.00%)
Jul 18, 2023 0.3250 0.3250 0.3250 0.3250 12,200 +0.00(+0.00%)
Jul 17, 2023 0.3250 0.3350 0.3250 0.3250 29,081 +0.00(+0.00%)
Jul 14, 2023 0.3400 0.3400 0.3250 0.3250 26,500 -0.01(-1.52%)
Jul 13, 2023 0.3300 0.3350 0.3250 0.3300 72,400 +0.00(+0.00%)
Jul 12, 2023 0.3300 0.3300 0.3300 0.3300 82,000 +0.01(+1.54%)
Jul 11, 2023 0.3300 0.3300 0.3200 0.3250 36,500 +0.01(+1.56%)
Jul 10, 2023 0.3400 0.3450 0.3200 0.3200 111,610 -0.02(-7.25%)
Jul 07, 2023 0.3450 0.3450 0.3450 0.3450 6,120 -0.01(-1.43%)
Jul 06, 2023 0.3550 0.3550 0.3350 0.3500 94,600 -0.02(-5.41%)
Jul 05, 2023 0.3600 0.3700 0.3500 0.3700 17,500 +0.01(+2.78%)
Jul 04, 2023 0.3550 0.3600 0.3500 0.3600 66,510 +0.01(+1.41%)
Jun 30, 2023 0.3550 0 +0.00(+0.00%)
Jun 28, 2023 0.3550 0 +0.01(+1.43%)
Jun 27, 2023 0.3600 0.3600 0.3500 0.3500 108,365 -0.01(-1.41%)
Jun 26, 2023 0.3550 0.3550 0.3550 0.3550 506 +0.00(+0.00%)
Jun 22, 2023 0.3550 0 +0.00(+0.00%)
Jun 21, 2023 0.3600 0.3600 0.3550 0.3550 41,000 -0.01(-2.74%)
Jun 20, 2023 0.3650 0.3650 0.3650 0.3650 500 +0.01(+1.39%)
Jun 16, 2023 0.3600 0 +0.00(+0.00%)
Jun 15, 2023 0.3600 0.3600 0.3550 0.3600 67,500 -0.05(-12.20%)
May 08, 2023 0.4100 0.4100 0.4050 0.4100 24,722 +0.00(+0.00%)
May 05, 2023 0.4100 0.4100 0.4100 0.4100 6,000 -0.01(-2.38%)
May 04, 2023 0.4200 0.4200 0.4200 0.4200 4,500 +0.01(+1.20%)
May 03, 2023 0.4150 0.4150 0.4150 0.4150 5,500 -0.02(-3.49%)
May 02, 2023 0.4200 0.4300 0.4200 0.4300 14,000 +0.02(+4.88%)
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.