Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sparta Capital Corp
(TSV:
SAY
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 1:59 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
0.0200
0.0200
0.0200
0.0200
122,000
+0.00(+0.00%)
May 30, 2024
0.0200
0.0200
0.0200
0.0200
59,748
+0.00(+0.00%)
May 29, 2024
0.0200
0.0200
0.0200
0.0200
209,530
+0.00(+0.00%)
May 28, 2024
0.0250
0.0250
0.0200
0.0200
107,000
+0.00(+0.00%)
May 27, 2024
0.0250
0.0250
0.0200
0.0200
27,500
+0.00(+0.00%)
May 24, 2024
0.0200
0.0200
0.0200
0.0200
501,411
+0.00(+0.00%)
May 23, 2024
0.0200
0.0200
0.0200
0.0200
77,000
+0.00(+0.00%)
May 22, 2024
0.0200
0.0250
0.0150
0.0200
374,615
+0.00(+0.00%)
May 21, 2024
0.0200
0.0200
0.0200
0.0200
5,555
-0.01(-20.00%)
May 17, 2024
0.0250
0
+0.01(+25.00%)
May 16, 2024
0.0200
0.0200
0.0200
0.0200
7,476
+0.00(+0.00%)
May 15, 2024
0.0200
0.0250
0.0200
0.0200
189,215
+0.00(+0.00%)
May 13, 2024
0.0200
30
-0.01(-20.00%)
May 10, 2024
0.0250
0.0250
0.0250
0.0250
15,000
+0.00(+0.00%)
May 09, 2024
0.0250
0.0250
0.0200
0.0250
83,643
-0.00(-16.67%)
May 08, 2024
0.0200
0.0300
0.0200
0.0300
10,060
+0.00(+20.00%)
May 07, 2024
0.0200
0.0250
0.0200
0.0250
79,508
-0.00(-16.67%)
May 06, 2024
0.0300
0.0300
0.0300
0.0300
50,030
+0.00(+20.00%)
May 03, 2024
0.0250
0.0250
0.0250
0.0250
10,000
+0.00(+0.00%)
May 02, 2024
0.0250
0.0250
0.0250
0.0250
233,280
+0.00(+0.00%)
May 01, 2024
0.0250
0.0250
0.0250
0.0250
190,000
-0.00(-16.67%)
Apr 30, 2024
0.0250
0.0300
0.0250
0.0300
590,691
+0.00(+0.00%)
Apr 29, 2024
0.0250
0.0300
0.0250
0.0300
183,285
+0.01(+100.00%)
Apr 26, 2024
0.0250
0.0250
0.0150
0.0150
212,000
-0.01(-25.00%)
Apr 25, 2024
0.0200
0.0250
0.0200
0.0200
275,999
+0.01(+33.33%)
Apr 24, 2024
0.0200
0.0200
0.0150
0.0150
308,000
+0.00(+0.00%)
Apr 23, 2024
0.0150
0.0150
0.0150
0.0150
117,000
+0.00(+0.00%)
Apr 19, 2024
0.0150
40
-0.01(-25.00%)
Apr 18, 2024
0.0150
0.0200
0.0150
0.0200
40,000
+0.01(+33.33%)
Apr 17, 2024
0.0150
0.0150
0.0150
0.0150
7,060
+0.00(+0.00%)
Apr 16, 2024
0.0150
0.0150
0.0150
0.0150
21,050
+0.00(+0.00%)
Apr 15, 2024
0.0150
0.0150
0.0150
0.0150
48,802
+0.00(+0.00%)
Apr 12, 2024
0.0150
0.0150
0.0150
0.0150
140,000
+0.00(+0.00%)
Apr 11, 2024
0.0150
0.0150
0.0150
0.0150
49,200
+0.00(+0.00%)
Apr 10, 2024
0.0150
0.0150
0.0150
0.0150
229,255
+0.00(+0.00%)
Apr 09, 2024
0.0150
0.0150
0.0150
0.0150
275,050
+0.00(+0.00%)
Apr 08, 2024
0.0200
0.0200
0.0150
0.0150
19,500
-0.01(-25.00%)
Apr 04, 2024
0.0200
0
+0.01(+33.33%)
Apr 03, 2024
0.0150
0.0150
0.0150
0.0150
53,000
+0.00(+0.00%)
Apr 02, 2024
0.0150
0.0150
0.0150
0.0150
472,000
+0.00(+0.00%)
Mar 28, 2024
0.0150
0
+0.00(+0.00%)
Mar 27, 2024
0.0150
0.0150
0.0150
0.0150
187,100
+0.00(+0.00%)
Mar 26, 2024
0.0150
0.0150
0.0150
0.0150
4,000
-0.01(-25.00%)
Mar 21, 2024
0.0200
0
+0.01(+33.33%)
Mar 20, 2024
0.0200
0.0200
0.0150
0.0150
153,000
-0.01(-25.00%)
Mar 19, 2024
0.0200
0.0200
0.0200
0.0200
4,380
+0.00(+0.00%)
Mar 18, 2024
0.0200
0.0200
0.0200
0.0200
690,184
+0.01(+33.33%)
Mar 14, 2024
0.0150
0
+0.00(+0.00%)
Mar 13, 2024
0.0150
0.0150
0.0150
0.0150
10,000
+0.00(+0.00%)
Mar 06, 2024
0.0150
510
-0.01(-25.00%)
Mar 04, 2024
0.0200
0
+0.00(+0.00%)
Mar 01, 2024
0.0150
0.0200
0.0150
0.0200
1,239,120
+0.01(+33.33%)
Feb 29, 2024
0.0150
0.0150
0.0150
0.0150
3,010
+0.00(+0.00%)
Feb 28, 2024
0.0150
0.0200
0.0150
0.0150
41,000
+0.00(+0.00%)
Feb 27, 2024
0.0200
0.0200
0.0150
0.0150
30,500
-0.01(-25.00%)
Feb 26, 2024
0.0200
0.0200
0.0200
0.0200
28,000
+0.01(+33.33%)
Feb 23, 2024
0.0150
0.0150
0.0150
0.0150
68,800
+0.00(+0.00%)
Feb 22, 2024
0.0150
0.0150
0.0150
0.0150
352,000
+0.00(+0.00%)
Feb 21, 2024
0.0150
0.0200
0.0100
0.0150
702,367
+0.00(+0.00%)
Feb 20, 2024
0.0200
0.0200
0.0150
0.0150
589,800
+0.00(+0.00%)
Feb 16, 2024
0.0150
0
+0.00(+0.00%)
Feb 14, 2024
0.0150
260
+0.00(+0.00%)
Feb 13, 2024
0.0150
0.0150
0.0150
0.0150
18,666
-0.01(-25.00%)
Feb 12, 2024
0.0200
0.0200
0.0150
0.0200
202,312
+0.00(+0.00%)
Feb 09, 2024
0.0200
0.0200
0.0200
0.0200
196,000
+0.00(+0.00%)
Feb 08, 2024
0.0200
0.0200
0.0200
0.0200
3,010
+0.00(+0.00%)
Feb 07, 2024
0.0200
0.0200
0.0200
0.0200
15,000
+0.00(+0.00%)
Feb 06, 2024
0.0200
0.0200
0.0200
0.0200
1,000
+0.00(+0.00%)
Feb 05, 2024
0.0200
0.0200
0.0200
0.0200
45,000
+0.00(+0.00%)
Feb 02, 2024
0.0200
0.0200
0.0200
0.0200
2,000
+0.00(+0.00%)
Feb 01, 2024
0.0200
0.0200
0.0200
0.0200
15,000
+0.00(+0.00%)
Jan 30, 2024
0.0200
10
+0.00(+0.00%)
Jan 29, 2024
0.0200
0.0200
0.0200
0.0200
45,620
+0.00(+0.00%)
Jan 26, 2024
0.0200
0.0200
0.0200
0.0200
786,500
+0.01(+33.33%)
Jan 25, 2024
0.0150
0.0150
0.0150
0.0150
114,050
-0.01(-25.00%)
Jan 24, 2024
0.0150
0.0200
0.0150
0.0200
32,500
+0.00(+0.00%)
Jan 23, 2024
0.0200
0.0200
0.0200
0.0200
18,000
+0.01(+33.33%)
Jan 22, 2024
0.0150
0.0150
0.0150
0.0150
18,855
+0.00(+0.00%)
Jan 19, 2024
0.0200
0.0200
0.0150
0.0150
53,000
+0.00(+0.00%)
Jan 18, 2024
0.0150
0.0150
0.0150
0.0150
1,900
-0.01(-25.00%)
Jan 16, 2024
0.0200
0
+0.00(+0.00%)
Jan 15, 2024
0.0250
0.0250
0.0200
0.0200
11,000
+0.00(+0.00%)
Jan 12, 2024
0.0250
0.0250
0.0200
0.0200
168,000
+0.00(+0.00%)
Jan 11, 2024
0.0250
0.0250
0.0200
0.0200
132,000
+0.00(+0.00%)
Jan 09, 2024
0.0200
100
+0.01(+33.33%)
Jan 08, 2024
0.0200
0.0200
0.0150
0.0150
6,100
-0.01(-25.00%)
Jan 05, 2024
0.0200
0.0200
0.0200
0.0200
13,000
-0.01(-20.00%)
Jan 04, 2024
0.0250
0.0250
0.0250
0.0250
1,816
+0.01(+25.00%)
Dec 29, 2023
0.0200
100
+0.01(+33.33%)
Dec 27, 2023
0.0150
100
+0.00(+0.00%)
Dec 22, 2023
0.0150
0
-0.01(-25.00%)
Dec 20, 2023
0.0200
0
+0.00(+0.00%)
Dec 19, 2023
0.0250
0.0250
0.0200
0.0200
38,465
+0.00(+0.00%)
Dec 18, 2023
0.0150
0.0200
0.0150
0.0200
310,386
+0.00(+0.00%)
Dec 15, 2023
0.0200
0.0200
0.0200
0.0200
8,100
+0.00(+0.00%)
Dec 14, 2023
0.0200
0.0200
0.0200
0.0200
41,000
+0.00(+0.00%)
Dec 13, 2023
0.0200
0.0200
0.0200
0.0200
177,826
+0.00(+0.00%)
Dec 12, 2023
0.0200
0.0200
0.0200
0.0200
109,000
+0.00(+0.00%)
Dec 11, 2023
0.0200
0.0200
0.0200
0.0200
50,000
-0.01(-20.00%)
Dec 06, 2023
0.0250
0
+0.00(+0.00%)
Dec 01, 2023
0.0250
0
+0.00(+0.00%)
Nov 30, 2023
0.0250
0.0250
0.0250
0.0250
5,000
+0.01(+25.00%)
Nov 28, 2023
0.0200
0
+0.00(+0.00%)
Nov 24, 2023
0.0200
550
-0.01(-20.00%)
Nov 23, 2023
0.0250
0.0250
0.0250
0.0250
244,513
+0.00(+0.00%)
Nov 21, 2023
0.0250
0
+0.01(+25.00%)
Nov 20, 2023
0.0250
0.0250
0.0200
0.0200
11,000
-0.01(-20.00%)
Nov 16, 2023
0.0250
666
+0.00(+0.00%)
Nov 15, 2023
0.0250
0.0250
0.0250
0.0250
108,000
+0.00(+0.00%)
Nov 14, 2023
0.0200
0.0250
0.0150
0.0250
41,000
+0.01(+25.00%)
Nov 13, 2023
0.0250
0.0250
0.0200
0.0200
12,075
+0.00(+0.00%)
Nov 10, 2023
0.0200
0.0200
0.0200
0.0200
1,000
+0.00(+0.00%)
Nov 08, 2023
0.0200
0
-0.01(-20.00%)
Nov 02, 2023
0.0250
1
+0.01(+25.00%)
Nov 01, 2023
0.0200
0.0200
0.0200
0.0200
102,000
+0.01(+33.33%)
Oct 31, 2023
0.0150
0.0250
0.0150
0.0150
17,100
-0.01(-25.00%)
Oct 30, 2023
0.0200
0.0200
0.0200
0.0200
26,448
+0.00(+0.00%)
Oct 27, 2023
0.0200
0.0200
0.0150
0.0200
51,000
+0.00(+0.00%)
Oct 26, 2023
0.0200
0.0200
0.0200
0.0200
107,000
+0.00(+0.00%)
Oct 25, 2023
0.0200
0.0200
0.0150
0.0200
239,928
+0.00(+0.00%)
Oct 24, 2023
0.0200
0.0200
0.0200
0.0200
276,500
+0.00(+0.00%)
Oct 23, 2023
0.0200
0.0200
0.0200
0.0200
250,060
-0.01(-20.00%)
Oct 20, 2023
0.0250
0.0250
0.0250
0.0250
1,000
+0.01(+25.00%)
Oct 19, 2023
0.0200
0.0200
0.0200
0.0200
29,000
+0.00(+0.00%)
Oct 17, 2023
0.0200
0
+0.00(+0.00%)
Oct 16, 2023
0.0200
0.0200
0.0200
0.0200
4,444
-0.01(-20.00%)
Oct 10, 2023
0.0250
0
+0.01(+25.00%)
Oct 06, 2023
0.0200
0
-0.01(-20.00%)
Oct 02, 2023
0.0250
0
+0.00(+0.00%)
Sep 29, 2023
0.0250
0.0250
0.0250
0.0250
5,600
+0.00(+0.00%)
Sep 27, 2023
0.0250
90
+0.00(+0.00%)
Sep 26, 2023
0.0250
0.0250
0.0250
0.0250
50,004
+0.00(+0.00%)
Sep 25, 2023
0.0250
0.0250
0.0250
0.0250
95,000
-0.00(-16.67%)
Sep 20, 2023
0.0300
0
+0.00(+20.00%)
Sep 19, 2023
0.0200
0.0250
0.0200
0.0250
419,576
+0.00(+0.00%)
Sep 18, 2023
0.0250
0.0250
0.0250
0.0250
68,000
+0.00(+0.00%)
Sep 15, 2023
0.0250
0.0250
0.0250
0.0250
182,000
-0.00(-16.67%)
Sep 14, 2023
0.0300
0.0300
0.0300
0.0300
121,000
+0.00(+0.00%)
Sep 11, 2023
0.0300
0
+0.00(+0.00%)
Sep 08, 2023
0.0250
0.0300
0.0250
0.0300
41,000
+0.00(+0.00%)
Sep 07, 2023
0.0300
0.0300
0.0300
0.0300
58,000
+0.00(+0.00%)
Sep 06, 2023
0.0250
0.0300
0.0250
0.0300
229,000
+0.00(+0.00%)
Sep 05, 2023
0.0300
0.0300
0.0300
0.0300
20,000
+0.00(+0.00%)
Sep 01, 2023
0.0300
0
+0.00(+0.00%)
Aug 31, 2023
0.0300
0.0300
0.0300
0.0300
122,000
+0.00(+0.00%)
Aug 29, 2023
0.0300
0
+0.00(+0.00%)
Aug 28, 2023
0.0300
0.0350
0.0300
0.0300
367,000
+0.00(+0.00%)
Aug 25, 2023
0.0300
0.0300
0.0300
0.0300
1,000
+0.00(+0.00%)
Aug 23, 2023
0.0300
0
+0.00(+0.00%)
Aug 22, 2023
0.0350
0.0350
0.0300
0.0300
16,000
-0.01(-14.29%)
Aug 18, 2023
0.0350
0
-0.00(-12.50%)
Aug 17, 2023
0.0300
0.0400
0.0300
0.0400
15,904
+0.00(+14.29%)
Aug 16, 2023
0.0350
0.0350
0.0350
0.0350
6,050
+0.01(+16.67%)
Aug 15, 2023
0.0350
0.0400
0.0300
0.0300
23,000
-0.01(-14.29%)
Aug 14, 2023
0.0450
0.0450
0.0350
0.0350
144,776
-0.00(-12.50%)
Aug 11, 2023
0.0400
0.0450
0.0400
0.0400
253,000
+0.00(+0.00%)
Aug 10, 2023
0.0400
0.0400
0.0400
0.0400
225,000
+0.00(+0.00%)
Aug 09, 2023
0.0400
0.0400
0.0400
0.0400
61,969
+0.00(+0.00%)
Aug 08, 2023
0.0400
0.0450
0.0400
0.0400
76,830
+0.00(+14.29%)
Aug 04, 2023
0.0350
0
+0.00(+0.00%)
Aug 02, 2023
0.0350
46
+0.00(+0.00%)
Aug 01, 2023
0.0400
0.0400
0.0350
0.0350
52,000
-0.00(-12.50%)
Jul 31, 2023
0.0350
0.0400
0.0300
0.0400
218,220
+0.00(+14.29%)
Jul 28, 2023
0.0350
0.0350
0.0350
0.0350
290,104
+0.00(+0.00%)
Jul 27, 2023
0.0350
0.0350
0.0350
0.0350
4,476
-0.00(-12.50%)
Jul 26, 2023
0.0300
0.0400
0.0300
0.0400
339,476
+0.00(+14.29%)
Jul 25, 2023
0.0300
0.0350
0.0300
0.0350
12,818
+0.00(+0.00%)
Jul 24, 2023
0.0350
0.0350
0.0300
0.0350
443,905
+0.00(+0.00%)
Jul 21, 2023
0.0350
0.0350
0.0350
0.0350
57,476
+0.00(+0.00%)
Jul 20, 2023
0.0400
0.0450
0.0350
0.0350
1,220,559
+0.00(+0.00%)
Jul 19, 2023
0.0350
0.0350
0.0350
0.0350
27,800
+0.00(+0.00%)
Jul 18, 2023
0.0350
0.0350
0.0350
0.0350
45,000
-0.00(-12.50%)
Jul 17, 2023
0.0350
0.0400
0.0350
0.0400
32,426
+0.01(+33.33%)
Jul 14, 2023
0.0300
0.0400
0.0300
0.0300
341,825
-0.01(-25.00%)
Jul 13, 2023
0.0400
0.0400
0.0400
0.0400
2,000
+0.00(+14.29%)
Jul 12, 2023
0.0300
0.0350
0.0300
0.0350
14,000
+0.00(+0.00%)
Jul 11, 2023
0.0350
0.0350
0.0350
0.0350
6,500
+0.00(+0.00%)
Jul 10, 2023
0.0350
0.0350
0.0350
0.0350
241,749
+0.00(+0.00%)
Jul 07, 2023
0.0350
0.0350
0.0350
0.0350
58,575
-0.00(-12.50%)
Jul 05, 2023
0.0400
0
+0.00(+14.29%)
Jul 04, 2023
0.0350
0.0350
0.0350
0.0350
10,000
-0.00(-12.50%)
Jun 29, 2023
0.0400
0
+0.00(+0.00%)
Jun 28, 2023
0.0400
0.0400
0.0400
0.0400
60,000
+0.00(+0.00%)
Jun 27, 2023
0.0400
0.0400
0.0400
0.0400
100,000
+0.00(+0.00%)
Jun 26, 2023
0.0450
0.0450
0.0400
0.0400
120,000
+0.00(+0.00%)
Jun 23, 2023
0.0400
0.0400
0.0400
0.0400
235,000
+0.00(+0.00%)
Jun 22, 2023
0.0400
0.0450
0.0400
0.0400
642,000
+0.00(+0.00%)
Jun 21, 2023
0.0400
0.0400
0.0400
0.0400
35,000
-0.00(-11.11%)
Jun 20, 2023
0.0400
0.0450
0.0400
0.0450
180,496
+0.00(+12.50%)
Jun 19, 2023
0.0400
0.0400
0.0400
0.0400
157,000
+0.00(+0.00%)
Jun 16, 2023
0.0400
0.0400
0.0400
0.0400
186,000
+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
.