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

Sprout Tiny Homes Inc (OP: STHI )

0.0146 +0.0003 (+2.10%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 24, 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, 2019 0.4200 0.4200 0.3600 0.4200 4,214 +0.00(+0.00%)
Apr 29, 2019 0.4100 0.4300 0.4000 0.4200 29,246 -0.03(-6.67%)
Apr 26, 2019 0.5000 0.5000 0.4200 0.4500 7,500 -0.08(-15.09%)
Apr 25, 2019 0.5100 0.5300 0.5100 0.5300 11,125 +0.04(+8.16%)
Apr 24, 2019 0.4900 0.4900 0.4900 0.4900 4,000 +0.00(+0.00%)
Apr 23, 2019 0.4855 0.4900 0.4855 0.4900 4,750 +0.00(+0.00%)
Apr 18, 2019 0.4100 0.4900 0.4100 0.4900 6,000 -0.05(-9.26%)
Apr 17, 2019 0.5400 0.5400 0.5400 8 +0.00(+0.00%)
Apr 15, 2019 0.5400 0.5400 0.5400 0 -0.05(-8.47%)
Apr 12, 2019 0.4100 0.5900 0.4100 0.5900 5,500 +0.19(+46.77%)
Apr 11, 2019 0.4800 0.5900 0.4020 0.4020 5,500 -0.06(-13.55%)
Apr 10, 2019 0.4500 0.5700 0.4000 0.4650 29,916 +0.07(+16.25%)
Apr 09, 2019 0.4000 0.4000 0.4000 0.4000 2,201 -0.10(-20.00%)
Apr 08, 2019 0.4200 0.5000 0.4100 0.5000 8,123 +0.07(+16.28%)
Apr 05, 2019 0.4300 0.5000 0.4300 0.4300 20,200 -0.07(-14.00%)
Apr 04, 2019 0.4000 0.5000 0.4000 0.5000 7,301 +0.01(+2.04%)
Apr 03, 2019 0.4800 0.4900 0.4000 0.4900 17,350 +0.04(+8.89%)
Apr 02, 2019 0.4500 0.4500 0.4300 0.4500 10,100 +0.02(+4.65%)
Apr 01, 2019 0.5000 0.5000 0.4300 0.4300 14,300 +0.00(+0.00%)
Mar 29, 2019 0.5000 0.5000 0.4300 0.4300 2,100 +0.00(+0.00%)
Mar 28, 2019 0.4300 0.5100 0.4300 0.4300 9,801 +0.03(+7.50%)
Mar 27, 2019 0.4700 0.5400 0.4000 0.4000 4,000 +0.00(+0.00%)
Mar 26, 2019 0.4600 0.4600 0.4000 0.4000 5,956 -0.06(-13.04%)
Mar 25, 2019 0.5000 0.5000 0.4600 0.4600 3,887 -0.05(-9.36%)
Mar 22, 2019 0.5075 0.5075 0.5075 0.5075 500 -0.00(-0.49%)
Mar 21, 2019 0.4850 0.5100 0.4850 0.5100 1,995 +0.00(+0.00%)
Mar 20, 2019 0.5500 0.5500 0.5100 0.5100 2,325 -0.04(-7.27%)
Mar 19, 2019 0.5500 0.5500 0.5500 0.5500 280 +0.00(+0.00%)
Mar 18, 2019 0.4800 0.5500 0.4800 0.5500 10,935 -0.09(-14.06%)
Mar 15, 2019 0.6500 0.6500 0.6400 0.6400 6,500 -0.07(-9.80%)
Mar 14, 2019 0.6700 0.7200 0.6500 0.7095 5,750 +0.02(+2.83%)
Mar 13, 2019 0.6700 0.7000 0.6700 0.6900 7,153 +0.05(+7.81%)
Mar 12, 2019 0.6500 0.6500 0.6400 0.6400 2,750 -0.11(-14.67%)
Mar 11, 2019 0.7000 0.7500 0.6500 0.7500 11,000 +0.02(+2.74%)
Mar 08, 2019 0.7600 0.8000 0.7300 0.7300 5,800 -0.02(-2.67%)
Mar 07, 2019 0.7000 0.7600 0.7000 0.7500 5,041 +0.01(+1.35%)
Mar 06, 2019 0.7650 0.7700 0.7000 0.7400 21,947 -0.06(-7.50%)
Mar 05, 2019 0.7800 0.8000 0.7650 0.8000 11,225 -0.05(-5.88%)
Mar 04, 2019 0.9000 0.9000 0.7650 0.8500 5,115 +0.05(+6.25%)
Mar 01, 2019 0.7650 0.8000 0.7650 0.8000 7,200 +0.04(+4.58%)
Feb 28, 2019 0.8000 0.8000 0.7650 0.7650 2,187 -0.04(-4.38%)
Feb 27, 2019 0.8500 0.8500 0.7650 0.8000 15,466 -0.09(-10.11%)
Feb 26, 2019 0.7600 0.8900 0.7600 0.8900 3,000 -0.12(-11.88%)
Feb 22, 2019 1.010 1.010 1.010 0 +0.17(+20.24%)
Feb 21, 2019 0.8100 0.8400 0.7500 0.8400 8,946 +0.04(+5.00%)
Feb 20, 2019 0.7700 0.8500 0.7700 0.8000 4,691 -0.05(-5.88%)
Feb 19, 2019 0.8500 0.8500 0.8500 50 +0.00(+0.00%)
Feb 15, 2019 0.8500 0.8700 0.8500 0.8500 18,000 +0.00(+0.00%)
Feb 14, 2019 0.7500 0.8500 0.7500 0.8500 3,105 +0.00(+0.00%)
Feb 13, 2019 0.8000 1.020 0.6602 0.8500 11,894 +0.15(+21.43%)
Feb 12, 2019 0.9000 0.9000 0.7000 0.7000 1,600 -0.20(-22.22%)
Feb 11, 2019 0.9000 0.9000 0.6500 0.9000 19,230 +0.00(+0.00%)
Feb 08, 2019 0.8480 0.9000 0.8000 0.9000 9,100 +0.00(+0.00%)
Feb 07, 2019 0.7000 0.9000 0.7000 0.9000 11,229 +0.12(+15.38%)
Feb 06, 2019 0.6500 0.7800 0.6500 0.7800 4,400 +0.03(+4.00%)
Feb 04, 2019 0.7500 0.7500 0.7500 0 -0.02(-3.05%)
Feb 01, 2019 0.7800 0.7800 0.6500 0.7736 6,300 +0.04(+5.97%)
Jan 31, 2019 0.7100 0.7300 0.6800 0.7300 7,600 +0.07(+10.61%)
Jan 30, 2019 0.7500 0.7500 0.6600 0.6600 5,935 +0.01(+1.54%)
Jan 29, 2019 0.6900 0.7800 0.6500 0.6500 11,520 -0.04(-5.80%)
Jan 28, 2019 0.7800 0.7800 0.6900 0.6900 7,286 +0.00(+0.00%)
Jan 25, 2019 0.7500 0.7800 0.6900 0.6900 3,600 -0.11(-13.75%)
Jan 24, 2019 0.9900 0.9900 0.7500 0.8000 3,479 +0.00(+0.00%)
Jan 23, 2019 0.8500 0.8650 0.8000 0.8000 7,787 -0.17(-17.53%)
Jan 22, 2019 0.8500 0.9700 0.8500 0.9700 7,825 +0.12(+14.12%)
Jan 18, 2019 0.9000 0.9900 0.8500 0.8500 2,000 -0.05(-5.56%)
Jan 17, 2019 0.8500 0.9000 0.8500 0.9000 8,753 +0.05(+5.88%)
Jan 16, 2019 0.9000 0.9000 0.8500 0.8500 1,955 -0.05(-5.56%)
Jan 15, 2019 0.9300 0.9900 0.8600 0.9000 11,726 -0.14(-13.46%)
Jan 14, 2019 1.040 1.040 0.9300 1.040 6,430 -0.05(-4.59%)
Jan 11, 2019 1.090 1.090 0.9500 1.090 2,700 +0.01(+0.93%)
Jan 10, 2019 0.8500 1.080 0.8500 1.080 3,035 +0.00(+0.00%)
Jan 09, 2019 1.012 1.080 1.000 1.080 7,307 +0.06(+5.88%)
Jan 08, 2019 0.9500 1.020 0.9500 1.020 1,400 +0.01(+0.99%)
Jan 07, 2019 1.030 1.030 1.010 1.010 1,502 -0.03(-2.88%)
Jan 04, 2019 0.9700 1.040 0.8000 1.040 13,900 +0.00(+0.00%)
Jan 03, 2019 1.030 1.040 1.030 1.040 1,444 +0.12(+13.04%)
Jan 02, 2019 0.9600 0.9600 0.9200 0.9200 10,000 -0.08(-8.00%)
Dec 31, 2018 1.100 1.220 1.000 1.000 10,800 -0.14(-12.28%)
Dec 28, 2018 1.000 1.180 1.000 1.140 7,600 +0.06(+5.56%)
Dec 27, 2018 1.150 1.220 1.010 1.080 8,207 +0.00(+0.00%)
Dec 26, 2018 1.180 1.180 1.080 1.080 1,000 -0.14(-11.48%)
Dec 24, 2018 1.220 1.220 1.220 1.220 100 +0.00(+0.00%)
Dec 21, 2018 1.220 1.220 1.220 1.220 200 +0.02(+1.67%)
Dec 20, 2018 1.240 1.240 1.200 1.200 5,779 -0.04(-3.23%)
Dec 19, 2018 1.107 1.300 1.107 1.240 19,701 +0.23(+22.77%)
Dec 18, 2018 1.120 1.120 1.010 1.010 7,937 -0.11(-9.82%)
Dec 17, 2018 1.130 1.130 1.120 1.120 1,362 +0.00(+0.00%)
Dec 14, 2018 1.090 1.120 1.020 1.120 6,100 +0.02(+1.82%)
Dec 13, 2018 1.080 1.130 1.010 1.100 10,959 +0.02(+1.85%)
Dec 12, 2018 0.9200 1.090 0.9200 1.080 22,226 +0.28(+35.00%)
Dec 11, 2018 1.000 1.000 0.8000 0.8000 10,159 -0.20(-20.00%)
Dec 10, 2018 0.9200 1.000 0.9200 1.000 750 +0.00(+0.00%)
Dec 07, 2018 1.010 1.010 0.9100 1.000 1,700 -0.01(-0.99%)
Dec 06, 2018 1.030 1.040 1.010 1.010 4,580 -0.05(-4.72%)
Dec 04, 2018 1.100 1.100 1.060 1.060 2,100 -0.04(-3.64%)
Dec 03, 2018 1.030 1.100 1.030 1.100 450 +0.00(+0.00%)
Nov 30, 2018 1.100 1.100 1.100 1.100 2,100 -0.15(-12.00%)
Nov 29, 2018 1.150 1.250 1.100 1.250 13,200 +0.10(+8.70%)
Nov 28, 2018 1.200 1.200 1.150 1.150 3,632 -0.05(-4.17%)
Nov 27, 2018 1.200 1.200 1.200 1.200 1,668 +0.00(+0.00%)
Nov 26, 2018 1.200 1.200 1.200 1.200 1,500 +0.00(+0.00%)
Nov 23, 2018 1.200 1.200 1.200 1.200 1,200 +0.00(+0.00%)
Nov 21, 2018 1.200 1.200 1.200 0 -0.04(-3.23%)
Nov 20, 2018 1.240 1.240 1.240 1.240 157 +0.03(+2.48%)
Nov 19, 2018 1.230 1.230 1.210 1.210 2,000 +0.01(+0.83%)
Nov 16, 2018 1.400 1.400 1.200 1.200 6,400 -0.15(-11.11%)
Nov 15, 2018 1.340 1.500 1.250 1.350 9,683 +0.01(+0.75%)
Nov 14, 2018 1.360 1.360 1.260 1.340 10,156 -0.10(-6.94%)
Nov 13, 2018 1.440 1.440 1.420 1.440 3,333 -0.01(-0.69%)
Nov 09, 2018 1.450 1.450 1.450 0 +0.06(+4.32%)
Nov 08, 2018 1.350 1.420 1.350 1.390 9,711 +0.04(+2.96%)
Nov 07, 2018 1.250 1.350 1.090 1.350 21,203 +0.10(+8.00%)
Nov 06, 2018 1.100 1.250 1.100 1.250 11,100 +0.00(+0.00%)
Nov 05, 2018 1.100 1.250 1.100 1.250 12,212 +0.00(+0.00%)
Nov 02, 2018 1.130 1.250 1.100 1.250 6,200 +0.00(+0.00%)
Nov 01, 2018 1.100 1.250 1.100 1.250 9,288 +0.15(+13.64%)
Oct 31, 2018 1.250 1.250 1.100 1.100 8,450 -0.15(-12.00%)
Oct 30, 2018 1.260 1.260 1.100 1.250 7,875 -0.01(-0.79%)
Oct 29, 2018 1.150 1.260 1.000 1.260 15,020 +0.06(+5.00%)
Oct 26, 2018 1.200 1.200 1.200 1.200 200 -0.10(-7.69%)
Oct 25, 2018 1.290 1.300 1.290 1.300 5,762 +0.05(+4.00%)
Oct 24, 2018 1.100 1.250 1.100 1.250 3,900 -0.05(-3.85%)
Oct 23, 2018 1.350 1.350 1.300 1.300 2,013 -0.05(-3.70%)
Oct 22, 2018 1.350 1.350 1.350 1.350 4,575 -0.08(-5.59%)
Oct 19, 2018 1.350 1.440 1.300 1.430 5,100 +0.03(+2.14%)
Oct 18, 2018 1.400 1.400 1.030 1.400 9,180 -0.06(-4.11%)
Oct 17, 2018 1.050 1.460 1.050 1.460 49,952 +0.46(+46.00%)
Oct 16, 2018 1.165 1.165 1.000 1.000 3,677 -0.25(-20.00%)
Oct 15, 2018 1.170 1.250 1.110 1.250 9,776 +0.01(+1.01%)
Oct 12, 2018 1.190 1.238 1.190 1.238 10,100 +0.09(+7.61%)
Oct 11, 2018 1.050 1.190 1.050 1.150 9,231 +0.10(+9.52%)
Oct 10, 2018 1.010 1.140 1.000 1.050 57,235 -0.07(-6.25%)
Oct 09, 2018 1.400 1.400 0.8800 1.120 33,838 -0.28(-20.00%)
Oct 08, 2018 1.400 1.410 1.390 1.400 5,013 +0.01(+0.72%)
Oct 05, 2018 1.390 1.510 1.390 1.390 11,100 -0.14(-9.33%)
Oct 04, 2018 1.440 1.540 1.420 1.533 40,841 +0.13(+9.50%)
Oct 03, 2018 1.430 1.470 1.340 1.400 49,119 +0.07(+5.26%)
Oct 02, 2018 1.230 1.430 1.230 1.330 41,950 +0.10(+8.13%)
Oct 01, 2018 1.210 1.300 1.200 1.230 33,428 +0.03(+2.50%)
Sep 28, 2018 1.130 1.220 1.130 1.200 55,900 +0.08(+7.14%)
Sep 27, 2018 1.040 1.120 1.040 1.120 26,854 +0.05(+4.67%)
Sep 26, 2018 1.010 1.070 0.8500 1.070 34,974 +0.03(+2.88%)
Sep 25, 2018 0.8500 2.540 0.8500 1.040 97,973 +0.24(+30.00%)
Sep 24, 2018 0.8400 0.8400 0.8000 0.8000 14,040 -0.04(-4.76%)
Sep 21, 2018 0.7500 0.8400 0.7500 0.8400 14,700 +0.05(+6.33%)
Sep 20, 2018 0.8000 0.8000 0.7500 0.7900 16,840 -0.05(-5.95%)
Sep 19, 2018 0.7800 0.8400 0.7800 0.8400 16,897 +0.07(+9.09%)
Sep 18, 2018 0.7700 0.7900 0.7500 0.7700 21,098 +0.00(+0.00%)
Sep 17, 2018 0.7400 0.7700 0.7100 0.7700 18,963 +0.06(+8.45%)
Sep 14, 2018 0.5500 0.7100 0.5200 0.7100 24,600 +0.16(+29.09%)
Sep 13, 2018 0.6100 0.6400 0.5500 0.5500 23,912 -0.05(-8.33%)
Sep 12, 2018 0.5400 0.6100 0.5200 0.6000 26,350 +0.06(+11.11%)
Sep 11, 2018 0.4480 0.5400 0.4200 0.5400 40,937 +0.12(+27.06%)
Sep 10, 2018 0.4000 0.4250 0.3900 0.4250 9,650 +0.02(+6.25%)
Sep 07, 2018 0.3010 0.4000 0.2800 0.4000 16,500 +0.10(+32.89%)
Sep 06, 2018 0.3010 0.3010 0.3010 0.3010 626 -0.10(-24.75%)
Sep 04, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 31, 2018 0.4000 0.4000 0.4000 0 +0.06(+17.10%)
Aug 27, 2018 0.3416 0.3416 0.3416 0 +0.04(+13.87%)
Aug 24, 2018 0.2820 0.3000 0.2820 0.3000 4,300 +0.02(+6.38%)
Aug 23, 2018 0.4760 0.4760 0.2820 0.2820 9,126 +0.00(+0.00%)
Aug 22, 2018 0.2815 0.3000 0.2815 0.2820 5,864 -0.01(-2.76%)
Aug 21, 2018 0.2812 0.2900 0.2800 0.2900 7,725 -0.11(-27.50%)
Aug 17, 2018 0.4000 0.4000 0.4000 0 +0.05(+12.68%)
Aug 16, 2018 0.3550 0.3550 0.3550 0.3550 400 -0.01(-1.39%)
Aug 14, 2018 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Aug 13, 2018 0.3900 0.3900 0.3800 0.3800 245 -0.00(-0.18%)
Aug 07, 2018 0.3807 0.3807 0.3807 0 -0.02(-4.83%)
Aug 06, 2018 0.4000 0.4000 0.4000 25 +0.00(+0.00%)
Aug 03, 2018 0.4000 0.4000 0.4000 20 +0.00(+0.00%)
Aug 02, 2018 0.4000 0.4000 0.4000 0.4000 2,500 +0.01(+2.56%)
Aug 01, 2018 0.3997 0.3997 0.3800 0.3900 10,287 -0.01(-2.50%)
Jul 31, 2018 0.3700 0.4000 0.3500 0.4000 13,363 +0.03(+9.29%)
Jul 30, 2018 0.3700 0.5000 0.3660 0.3660 8,030 +0.00(+1.10%)
Jul 27, 2018 0.5800 0.5800 0.3612 0.3620 5,100 -0.22(-37.59%)
Jul 26, 2018 0.6900 0.6900 0.3500 0.5800 14,455 +0.08(+16.54%)
Jul 25, 2018 0.3612 0.4980 0.3600 0.4977 7,390 -0.00(-0.06%)
Jul 24, 2018 0.3600 0.4980 0.3500 0.4980 8,475 +0.15(+42.29%)
Jul 23, 2018 0.5000 0.5000 0.3500 0.3500 3,984 -0.22(-38.60%)
Jul 20, 2018 0.7100 0.7100 0.5700 0.5700 550 +0.00(+0.00%)
Jul 19, 2018 0.5700 0.5700 0.5700 0.5700 427 -0.12(-17.39%)
Jul 12, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jul 05, 2018 0.6900 0.6900 0.6900 41 +0.00(+0.00%)
Jul 03, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jul 02, 2018 0.7250 0.7300 0.6900 0.6900 11,000 +0.10(+16.95%)
Jun 29, 2018 0.5700 0.7300 0.5700 0.5900 2,500 -0.12(-16.90%)
Jun 28, 2018 0.6200 0.7100 0.6200 0.7100 1,600 +0.00(+0.00%)
Jun 26, 2018 0.7100 0.7100 0.7100 80 +0.01(+1.43%)
Jun 25, 2018 0.6900 0.7000 0.6900 0.7000 6,500 +0.02(+2.94%)
Jun 22, 2018 0.6900 0.6900 0.6800 0.6800 5,216 -0.01(-0.96%)
Jun 21, 2018 0.6500 0.6866 0.6000 0.6866 6,454 -0.00(-0.49%)
Jun 20, 2018 0.5250 0.6900 0.5250 0.6900 5,500 +0.19(+38.00%)
Jun 19, 2018 0.5980 0.6284 0.5000 0.5000 15,000 +0.15(+42.86%)
Jun 18, 2018 0.3500 0.3500 0.3500 0.3500 7,000 -0.15(-30.00%)
Jun 15, 2018 0.6000 0.5000 0.5000 15,502 -0.10(-16.67%)
Jun 14, 2018 0.6000 0.6000 0.6000 0.6000 5,000 -0.05(-7.69%)
Jun 12, 2018 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Jun 11, 2018 0.6800 0.6900 0.5800 0.6800 5,844 +0.03(+4.62%)
Jun 08, 2018 0.5800 0.6500 0.5800 0.6500 4,221 +0.05(+8.33%)
Jun 07, 2018 0.5800 0.6000 0.5800 0.6000 7,940 +0.02(+3.45%)
Jun 06, 2018 0.5400 0.5800 0.5380 0.5800 8,140 +0.04(+7.41%)
Jun 05, 2018 0.5300 0.5400 0.5180 0.5400 15,692 +0.12(+28.57%)
Jun 04, 2018 0.3020 0.4200 0.3020 0.4200 26,000 -0.02(-4.55%)
Jun 01, 2018 0.4400 0.4400 0.4400 0.4400 2,391 +0.00(+0.00%)
May 31, 2018 0.3100 0.4400 0.3000 0.4400 2,108 +0.15(+51.72%)
May 17, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
May 15, 2018 0.2800 0.2800 0.2800 0 -0.15(-35.48%)
May 10, 2018 0.4340 0.4340 0.4340 0 +0.15(+55.00%)
May 09, 2018 0.2800 0.2800 0.2800 0.2800 680 -0.00(-0.71%)
May 07, 2018 0.2820 0.2820 0.2820 0 -0.07(-19.43%)
May 02, 2018 0.3500 0.3500 0.3500 0 +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.