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

(TSV: SEV )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 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 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%)
Mar 01, 2023 1.350 1.350 1.350 1.350 1,495 +0.02(+1.50%)
Feb 28, 2023 1.200 1.360 1.200 1.330 11,180 +0.08(+6.40%)
Feb 27, 2023 1.200 1.250 1.150 1.250 38,506 -0.07(-5.30%)
Feb 24, 2023 1.220 1.320 1.220 1.320 1,100 +0.14(+11.86%)
Feb 23, 2023 1.340 1.340 1.180 1.180 2,550 -0.08(-6.35%)
Feb 22, 2023 1.260 1.260 1.250 1.260 5,335 +0.01(+0.80%)
Feb 21, 2023 1.300 1.300 1.250 1.250 1,465 -0.11(-8.09%)
Feb 17, 2023 1.360 0 -0.09(-6.21%)
Feb 16, 2023 1.450 1.500 1.450 1.450 10,263 +0.00(+0.00%)
Feb 15, 2023 1.230 1.500 1.220 1.450 54,180 +0.25(+20.83%)
Feb 14, 2023 1.110 1.200 1.110 1.200 56,092 +0.13(+12.15%)
Feb 13, 2023 1.090 1.130 1.060 1.070 17,765 +0.00(+0.00%)
Feb 10, 2023 0.9800 1.080 0.9800 1.070 27,700 +0.07(+7.00%)
Feb 09, 2023 1.050 1.090 0.9900 1.000 61,291 +0.00(+0.00%)
Feb 08, 2023 1.000 1.000 1.000 1.000 15,071 +0.00(+0.00%)
Feb 07, 2023 0.9700 1.000 1.000 1.000 5,698 +0.00(+0.00%)
Feb 06, 2023 0.9100 1.000 0.9100 1.000 11,207 +0.00(+0.00%)
Feb 03, 2023 0.9700 1.000 0.9700 1.000 32,322 +0.00(+0.00%)
Feb 02, 2023 1.040 1.080 1.000 1.000 23,015 -0.04(-3.85%)
Feb 01, 2023 0.9500 1.170 0.9500 1.040 70,900 +0.04(+4.00%)
Jan 31, 2023 1.060 1.080 1.000 1.000 24,150 +0.01(+1.01%)
Jan 30, 2023 1.030 1.080 0.9700 0.9900 50,925 -0.08(-7.48%)
Jan 27, 2023 1.080 1.080 1.010 1.070 19,178 -0.01(-0.93%)
Jan 26, 2023 1.200 1.200 1.010 1.080 31,710 +0.01(+0.93%)
Jan 25, 2023 1.150 1.210 1.000 1.070 26,965 -0.04(-3.60%)
Jan 24, 2023 1.100 1.150 1.000 1.110 75,467 +0.06(+5.71%)
Jan 23, 2023 0.8000 1.100 0.8000 1.050 97,424 +0.31(+41.89%)
Jan 20, 2023 0.8600 0.8600 0.7300 0.7400 45,778 -0.07(-8.64%)
Jan 19, 2023 0.8200 0.8200 0.7600 0.8100 13,577 +0.11(+15.71%)
Jan 18, 2023 0.5800 0.7900 0.5800 0.7000 67,559 +0.13(+22.81%)
Jan 17, 2023 0.5200 0.6000 0.5200 0.5700 32,718 +0.05(+9.62%)
Jan 16, 2023 0.5000 0.5200 0.5000 0.5200 4,375 +0.04(+7.22%)
Jan 13, 2023 0.5000 0.5000 0.4500 0.4850 28,788 -0.02(-3.00%)
Jan 12, 2023 0.5200 0.5200 0.4950 0.5000 27,725 -0.01(-1.96%)
Jan 11, 2023 0.5100 0.5100 0.5000 0.5100 4,480 +0.01(+2.00%)
Jan 09, 2023 0.5000 226 +0.00(+0.00%)
Jan 06, 2023 0.5000 0.5000 0.5000 0.5000 3,000 +0.01(+1.01%)
Jan 03, 2023 0.4950 0.4950 912 +0.08(+17.86%)
Dec 30, 2022 0.4200 0 -0.01(-1.18%)
Dec 29, 2022 0.4300 0.4500 0.4250 0.4250 8,390 -0.03(-6.59%)
Dec 28, 2022 0.3300 0.4650 0.3300 0.4550 46,218 +0.12(+35.82%)
Dec 22, 2022 0.3350 0 -0.01(-4.29%)
Dec 21, 2022 0.3600 0.3600 0.3500 0.3500 1,767 +0.00(+0.00%)
Dec 20, 2022 0.3500 0.3500 0.3500 0.3500 14,200 +0.00(+0.00%)
Dec 19, 2022 0.3700 0.3900 0.3500 0.3500 29,505 -0.01(-2.78%)
Dec 16, 2022 0.3700 0.3700 0.3600 0.3600 35,250 -0.01(-1.37%)
Dec 15, 2022 0.3650 0.3650 0.3650 0.3650 2,345 +0.02(+7.35%)
Dec 14, 2022 0.3650 0.3700 0.3350 0.3400 90,250 -0.02(-5.56%)
Dec 13, 2022 0.3700 0.3700 0.3600 0.3600 50,365 +0.02(+5.88%)
Dec 12, 2022 0.3550 0.3550 0.3400 0.3400 38,930 -0.01(-4.23%)
Dec 09, 2022 0.3550 0.3750 0.3550 0.3550 36,299 -0.03(-6.58%)
Dec 08, 2022 0.4000 0.4000 0.3800 0.3800 15,750 -0.01(-2.56%)
Dec 07, 2022 0.4000 0.4000 0.3900 0.3900 34,780 -0.01(-2.50%)
Dec 06, 2022 0.3900 0.4050 0.3900 0.4000 5,800 +0.01(+2.56%)
Dec 05, 2022 0.4000 0.4000 0.3900 0.3900 1,406 -0.01(-1.27%)
Dec 02, 2022 0.4100 0.4100 0.3750 0.3950 26,346 -0.01(-1.25%)
Dec 01, 2022 0.4400 0.4400 0.4000 0.4000 18,184 -0.03(-6.98%)
Nov 30, 2022 0.4300 0.4300 0.4200 0.4300 4,000 +0.00(+0.00%)
Nov 29, 2022 0.4300 0.4300 0.4000 0.4300 7,713 -0.01(-2.27%)
Nov 28, 2022 0.4450 0.4450 0.4200 0.4400 9,000 +0.01(+2.33%)
Nov 25, 2022 0.4100 0.4300 0.4000 0.4300 54,149 +0.04(+10.26%)
Nov 24, 2022 0.3900 0.4000 0.3900 0.3900 18,200 -0.05(-11.36%)
Nov 23, 2022 0.4500 0.4600 0.4400 0.4400 26,182 -0.02(-3.30%)
Nov 22, 2022 0.4700 0.4800 0.4550 0.4550 15,500 -0.02(-5.21%)
Nov 21, 2022 0.4950 0.4950 0.4800 0.4800 8,160 -0.02(-3.03%)
Nov 17, 2022 0.4950 0.4950 1,100 +0.00(+0.00%)
Nov 16, 2022 0.5000 0.5000 0.4950 0.4950 6,236 -0.03(-4.81%)
Nov 14, 2022 0.5200 499 +0.00(+0.00%)
Nov 11, 2022 0.5800 0.5800 0.4900 0.5200 55,271 -0.06(-10.34%)
Nov 10, 2022 0.5400 0.5800 0.5300 0.5800 4,155 +0.03(+5.45%)
Nov 09, 2022 0.5500 0.5500 0.5400 0.5500 11,102 -0.04(-6.78%)
Nov 07, 2022 0.5900 710 +0.00(+0.00%)
Nov 04, 2022 0.5900 0.5900 0.5900 0.5900 1,200 -0.04(-6.35%)
Nov 03, 2022 0.6300 0.6300 0.6300 0.6300 3,212 +0.03(+5.00%)
Nov 02, 2022 0.6300 0.6300 0.6000 0.6000 2,900 -0.02(-3.23%)
Nov 01, 2022 0.5900 0.6200 0.5900 0.6200 3,316 -0.01(-1.59%)
Oct 31, 2022 0.6400 0.6400 0.6300 0.6300 3,304 +0.01(+1.61%)
Oct 28, 2022 0.6000 0.6200 0.6000 0.6200 2,707 +0.02(+3.33%)
Oct 27, 2022 0.6100 0.6100 0.5700 0.6000 10,115 -0.01(-1.64%)
Oct 26, 2022 0.5300 0.6100 0.5000 0.6100 37,700 +0.11(+22.00%)
Oct 24, 2022 0.5000 325 -0.05(-9.09%)
Oct 21, 2022 0.6400 0.6400 0.5000 0.5500 78,764 -0.11(-16.67%)
Oct 19, 2022 0.6600 390 +0.05(+8.20%)
Oct 18, 2022 0.5000 0.6100 0.5000 0.6100 9,520 +0.12(+24.49%)
Oct 17, 2022 0.4600 0.5200 0.4600 0.4900 15,150 -0.02(-3.92%)
Oct 14, 2022 0.5200 0.5500 0.5100 0.5100 27,705 -0.04(-7.27%)
Oct 13, 2022 0.5600 0.5600 0.5300 0.5500 58,000 -0.10(-15.38%)
Oct 11, 2022 0.6500 670 -0.01(-1.52%)
Oct 07, 2022 0.6600 0 +0.00(+0.00%)
Oct 06, 2022 0.6400 0.6600 0.6400 0.6600 3,538 +0.01(+1.54%)
Oct 05, 2022 0.6300 0.6500 0.6300 0.6500 23,693 +0.08(+14.04%)
Oct 04, 2022 0.5500 0.5700 0.5100 0.5700 15,411 +0.00(+0.00%)
Oct 03, 2022 0.5700 0.5700 0.5700 0.5700 2,170 +0.02(+3.64%)
Sep 30, 2022 0.5700 0.5700 0.5500 0.5500 12,600 -0.01(-1.79%)
Sep 29, 2022 0.6400 0.6400 0.5500 0.5600 10,350 -0.00(-0.88%)
Sep 28, 2022 0.6000 0.6000 0.5600 0.5650 21,901 -0.07(-10.32%)
Sep 27, 2022 0.6100 0.6300 0.6100 0.6300 1,500 +0.05(+8.62%)
Sep 26, 2022 0.6300 0.6400 0.5800 0.5800 19,650 -0.03(-4.92%)
Sep 23, 2022 0.6600 0.6650 0.6100 0.6100 10,294 -0.05(-7.58%)
Sep 22, 2022 0.6600 0.6600 0.6600 0.6600 2,210 -0.02(-2.94%)
Sep 21, 2022 0.6700 0.6800 0.6600 0.6800 2,631 +0.01(+1.49%)
Sep 20, 2022 0.6700 0.6700 0.6700 0.6700 700 +0.02(+3.08%)
Sep 19, 2022 0.6800 0.6800 0.6500 0.6500 2,051 -0.05(-7.14%)
Sep 16, 2022 0.7700 0.7700 0.6400 0.7000 49,917 -0.07(-9.09%)
Sep 15, 2022 0.7800 0.7800 0.7500 0.7700 8,375 +0.02(+1.99%)
Sep 13, 2022 0.7550 225 +0.02(+2.03%)
Sep 12, 2022 0.6300 0.7900 0.6300 0.7400 53,460 -0.07(-8.64%)
Sep 09, 2022 0.8100 0.8100 0.8100 0.8100 2,000 -0.04(-4.71%)
Sep 08, 2022 0.8600 0.8600 0.8200 0.8500 27,220 -0.05(-5.56%)
Sep 07, 2022 0.9000 0.9000 0.9000 0.9000 3,000 -0.08(-8.16%)
Sep 06, 2022 0.9800 0.9800 0.9800 0.9800 919 +0.08(+8.89%)
Sep 02, 2022 0.9000 0 +0.00(+0.00%)
Sep 01, 2022 0.9100 0.9100 0.9000 0.9000 1,001 -0.03(-3.23%)
Aug 30, 2022 0.9300 410 +0.00(+0.00%)
Aug 29, 2022 0.9300 0.9300 0.9300 0.9300 1,405 -0.02(-2.11%)
Aug 26, 2022 0.9500 0.9500 0.9500 0.9500 1,230 +0.02(+2.15%)
Aug 25, 2022 0.9400 0.9400 0.9300 0.9300 8,000 +0.00(+0.00%)
Aug 23, 2022 0.9300 323 -0.02(-2.11%)
Aug 22, 2022 0.9500 0.9500 0.9500 0.9500 4,638 +0.00(+0.00%)
Aug 19, 2022 0.9700 0.9900 0.9500 0.9500 14,500 +0.00(+0.00%)
Aug 18, 2022 0.9500 0.9500 0.9500 0.9500 2,140 +0.03(+3.26%)
Aug 17, 2022 0.9300 0.9300 0.9200 0.9200 28,284 -0.04(-4.17%)
Aug 16, 2022 0.9600 0.9600 0.9600 0.9600 7,500 +0.01(+1.05%)
Aug 12, 2022 0.9500 840 +0.01(+1.06%)
Aug 11, 2022 1.100 1.100 0.9400 0.9400 7,063 -0.05(-5.05%)
Aug 10, 2022 0.9900 0.9900 0.9900 230 +0.01(+1.02%)
Aug 09, 2022 0.9900 0.9900 0.9800 0.9800 9,086 +0.00(+0.00%)
Aug 08, 2022 0.9600 0.9800 0.9600 0.9800 2,148 +0.05(+5.38%)
Aug 05, 2022 0.9300 0.9300 0.9300 0.9300 3,043 +0.03(+3.33%)
Aug 03, 2022 0.9000 138 -0.05(-5.26%)
Aug 02, 2022 0.9900 1.000 0.9500 0.9500 22,151 -0.04(-4.04%)
Jul 29, 2022 0.9900 0 +0.03(+3.13%)
Jul 28, 2022 1.030 1.030 0.9600 0.9600 2,856 -0.07(-6.80%)
Jul 27, 2022 1.090 1.090 0.9900 1.030 227 -0.01(-0.96%)
Jul 25, 2022 1.040 0 +0.05(+5.05%)
Jul 22, 2022 1.090 1.090 0.9500 0.9900 26,386 -0.11(-10.00%)
Jul 21, 2022 1.090 1.100 1.090 1.100 200 +0.00(+0.00%)
Jul 20, 2022 1.050 1.100 1.050 1.100 22,265 +0.01(+0.92%)
Jul 19, 2022 1.100 1.100 1.060 1.090 2,510 -0.01(-0.91%)
Jul 18, 2022 0.9500 1.150 1.080 1.100 24,597 +0.04(+3.77%)
Jul 15, 2022 1.040 1.090 1.040 1.060 3,550 +0.07(+7.07%)
Jul 14, 2022 0.9900 0.9900 0.9900 0.9900 100 -0.04(-3.88%)
Jul 13, 2022 1.050 1.050 1.030 1.030 2,000 +0.03(+3.00%)
Jul 11, 2022 1.000 0 -0.07(-6.54%)
Jul 08, 2022 1.100 1.100 1.060 1.070 2,400 +0.02(+1.90%)
Jul 07, 2022 0.9500 1.050 0.9400 1.050 23,060 +0.16(+17.98%)
Jun 30, 2022 0.8900 0.8900 556 -0.07(-7.29%)
Jun 28, 2022 0.9600 0 +0.08(+9.09%)
Jun 24, 2022 0.8800 432 -0.01(-1.12%)
Jun 23, 2022 0.8800 0.8900 0.8800 0.8900 2,665 +0.01(+1.14%)
Jun 22, 2022 0.8800 0.9900 0.8800 0.8800 1,197 +0.00(+0.00%)
Jun 21, 2022 0.9000 0.9000 0.8800 0.8800 3,284 -0.11(-11.11%)
Jun 20, 2022 1.010 1.010 0.9900 0.9900 1,567 +0.09(+10.00%)
Jun 17, 2022 0.9000 0.9000 0.8200 0.9000 21,362 -0.03(-3.23%)
Jun 16, 2022 0.9500 0.9500 0.9100 0.9300 22,400 -0.05(-5.10%)
Jun 15, 2022 0.9600 0.9800 0.9600 0.9800 21,110 +0.00(+0.00%)
Jun 14, 2022 0.9800 0.9900 0.9700 0.9800 10,595 +0.00(+0.00%)
Jun 13, 2022 1.120 1.120 0.9800 0.9800 21,612 -0.07(-6.67%)
Jun 10, 2022 1.090 1.090 1.020 1.050 9,253 -0.05(-4.55%)
Jun 09, 2022 1.000 1.100 1.000 1.100 14,950 +0.14(+14.58%)
Jun 08, 2022 0.9900 1.100 0.9600 0.9600 2,814 -0.04(-4.00%)
Jun 07, 2022 1.000 1.000 1.000 1.000 3,321 +0.00(+0.00%)
Jun 06, 2022 1.100 1.100 0.9200 1.000 21,061 -0.01(-0.99%)
Jun 03, 2022 0.9600 1.010 0.9600 1.010 9,870 +0.01(+1.00%)
Jun 02, 2022 1.040 1.040 1.000 1.000 8,320 -0.04(-3.85%)
Jun 01, 2022 1.060 1.100 1.030 1.040 6,890 +0.04(+4.00%)
May 31, 2022 1.000 1.000 1.000 1.000 5,280 +0.01(+1.01%)
May 30, 2022 1.050 1.050 0.9900 0.9900 6,636 +0.04(+4.21%)
May 27, 2022 1.010 1.010 0.9500 0.9500 2,115 -0.15(-13.64%)
May 26, 2022 1.060 1.100 1.030 1.100 5,009 +0.04(+3.77%)
May 25, 2022 1.060 1.070 1.030 1.060 7,600 +0.03(+2.91%)
May 24, 2022 1.050 1.100 0.9500 1.030 22,022 -0.11(-9.65%)
May 20, 2022 1.140 0 +0.02(+1.79%)
May 19, 2022 0.9900 1.120 0.9900 1.120 5,600 +0.15(+15.46%)
May 18, 2022 1.020 1.020 0.9100 0.9700 31,438 -0.06(-5.83%)
May 17, 2022 0.9400 1.050 0.9400 1.030 20,458 +0.03(+3.00%)
May 16, 2022 0.8800 1.060 0.8800 1.000 10,936 -0.01(-0.99%)
May 13, 2022 1.080 1.080 0.9900 1.010 54,322 -0.07(-6.48%)
May 12, 2022 1.120 1.120 1.070 1.080 675 +0.06(+5.88%)
May 11, 2022 1.070 1.120 1.010 1.020 11,252 -0.04(-4.23%)
May 10, 2022 1.060 1.140 1.040 1.065 20,635 +0.00(+0.47%)
May 09, 2022 1.130 1.170 1.035 1.060 48,090 -0.07(-6.19%)
May 06, 2022 1.240 1.240 1.100 1.130 24,797 -0.03(-2.59%)
May 05, 2022 1.160 1.200 1.125 1.160 28,610 +0.00(+0.00%)
May 04, 2022 1.160 1.160 1.120 1.160 2,242 +0.00(+0.00%)
May 03, 2022 1.200 1.200 1.160 1.160 13,210 -0.04(-3.33%)
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.