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

(TSV:SPZ)

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 17, 2025 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 17, 2025 0.3000 0.3100 0.2700 0.3100 139,500 +0.02(+5.08%)
Sep 16, 2025 0.2800 0.3050 0.2750 0.2950 199,400 +0.01(+5.36%)
Sep 15, 2025 0.3000 0.3100 0.2700 0.2800 234,167 -0.04(-12.50%)
Sep 12, 2025 0.3400 0.3400 0.3200 0.3200 143,000 -0.03(-8.57%)
Sep 11, 2025 0.3700 0.3700 0.3500 0.3500 151,000 -0.03(-7.89%)
Sep 10, 2025 0.3900 0.3900 0.3700 0.3800 247,021 -0.03(-6.17%)
Sep 09, 2025 0.3600 0.4050 0.3600 0.4050 139,000 +0.05(+12.50%)
Sep 08, 2025 0.4300 0.4300 0.3400 0.3600 303,698 -0.08(-17.24%)
Sep 05, 2025 0.4600 0.4600 0.4350 0.4350 102,894 -0.03(-5.43%)
Sep 04, 2025 0.4800 0.4800 0.4550 0.4600 130,000 -0.04(-8.00%)
Sep 03, 2025 0.4950 0.5000 0.4600 0.5000 140,050 +0.00(+0.00%)
Sep 02, 2025 0.5400 0.5600 0.4650 0.5000 944,949 -0.02(-3.85%)
Aug 29, 2025 0.5200 0 +0.07(+15.56%)
Aug 28, 2025 0.4000 0.4800 0.4000 0.4500 603,947 +0.05(+13.92%)
Aug 27, 2025 0.3700 0.4050 0.3700 0.3950 156,005 +0.02(+3.95%)
Aug 26, 2025 0.3900 0.4100 0.3800 0.3800 211,600 -0.03(-6.17%)
Aug 25, 2025 0.3700 0.4050 0.3600 0.4050 295,716 +0.04(+9.46%)
Aug 22, 2025 0.3350 0.3700 0.3350 0.3700 152,000 +0.03(+7.25%)
Aug 21, 2025 0.3500 0.3550 0.3400 0.3450 118,500 -0.01(-1.43%)
Aug 20, 2025 0.3400 0.3650 0.3300 0.3500 488,100 +0.01(+2.94%)
Aug 19, 2025 0.3500 0.3500 0.3400 0.3400 4,500 -0.01(-4.23%)
Aug 18, 2025 0.3550 0.3700 0.3500 0.3550 85,750 -0.01(-1.39%)
Aug 15, 2025 0.3550 0.3600 0.3550 0.3600 33,000 +0.01(+1.41%)
Aug 14, 2025 0.3400 0.3550 0.3400 0.3550 37,500 +0.01(+2.90%)
Aug 13, 2025 0.3500 0.3500 0.3350 0.3450 86,000 -0.02(-5.48%)
Aug 12, 2025 0.3700 0.3800 0.3500 0.3650 186,646 +0.02(+7.35%)
Aug 11, 2025 0.3450 0.3550 0.3400 0.3400 54,500 -0.01(-2.86%)
Aug 08, 2025 0.3450 0.3600 0.3450 0.3500 191,600 +0.00(+0.00%)
Aug 07, 2025 0.3500 0.3600 0.3500 0.3500 94,400 -0.01(-1.41%)
Aug 05, 2025 0.3550 0 -0.03(-7.79%)
Aug 01, 2025 0.3850 0 +0.04(+13.24%)
Jul 31, 2025 0.3300 0.3550 0.3250 0.3400 146,312 +0.00(+0.00%)
Jul 30, 2025 0.3450 0.3450 0.3200 0.3400 92,000 -0.01(-2.86%)
Jul 29, 2025 0.3700 0.3700 0.3200 0.3500 103,000 -0.02(-5.41%)
Jul 28, 2025 0.3850 0.3850 0.3300 0.3700 110,999 -0.04(-9.76%)
Jul 25, 2025 0.4100 0.4100 0.4100 0.4100 500 -0.02(-4.65%)
Jul 23, 2025 0.4300 0 +0.08(+22.86%)
Jul 22, 2025 0.3500 0.3600 0.3300 0.3500 85,231 +0.01(+2.94%)
Jul 21, 2025 0.3600 0.3700 0.3400 0.3400 190,400 -0.02(-5.56%)
Jul 18, 2025 0.3400 0.3600 0.3400 0.3600 28,500 -0.01(-2.70%)
Jul 17, 2025 0.3500 0.3700 0.3500 0.3700 229,000 +0.00(+0.00%)
Jul 16, 2025 0.3400 0.3700 0.3400 0.3700 13,000 +0.00(+0.00%)
Jul 15, 2025 0.3600 0.3700 0.3400 0.3700 106,180 +0.00(+0.00%)
Jul 14, 2025 0.3400 0.3700 0.3400 0.3700 305,527 +0.01(+2.78%)
Jul 11, 2025 0.3200 0.3700 0.3050 0.3600 312,500 +0.04(+14.29%)
Jul 10, 2025 0.3650 0.3650 0.2950 0.3150 94,470 -0.07(-17.11%)
Jul 09, 2025 0.2600 0.3800 0.2600 0.3800 255,404 +0.13(+52.00%)
Jul 08, 2025 0.2250 0.2500 0.2250 0.2500 278,500 +0.04(+19.05%)
Jul 07, 2025 0.2200 0.2200 0.2050 0.2100 13,000 +0.00(+0.00%)
Jul 03, 2025 0.2150 0.2100 24,965 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.