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, 2020 0.1939 0.1939 0.1939 0 +0.00(+0.00%)
Apr 29, 2020 0.2400 0.2400 0.1939 0.1939 667 +0.04(+29.27%)
Apr 28, 2020 0.1500 0.1500 0.1500 20 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1500 0.1500 67 +0.00(+0.00%)
Apr 23, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.94%)
Apr 22, 2020 0.2325 0.2325 0.1485 0.1486 18,600 -0.09(-38.08%)
Apr 21, 2020 0.2400 0.2400 0.2400 0.2400 1,020 +0.00(+0.00%)
Apr 20, 2020 0.2400 0.2400 0.2400 0.2400 1,111 +0.10(+68.66%)
Apr 17, 2020 0.1423 0.1423 0.1423 0.1423 700 +0.01(+5.02%)
Apr 16, 2020 0.1355 0.1355 0.1355 0.1355 100 -0.08(-38.41%)
Apr 15, 2020 0.2200 0.2200 0.2200 0.2200 524 +0.02(+10.00%)
Apr 13, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 09, 2020 0.2000 0.2000 0.2000 0.2000 300 +0.01(+5.26%)
Apr 08, 2020 0.2000 0.2000 0.1900 0.1900 2,500 +0.06(+42.86%)
Apr 07, 2020 0.1330 0.1330 0.1330 0.1330 1,401 -0.06(-30.00%)
Apr 03, 2020 0.1900 0.1900 0.1900 0 +0.06(+43.94%)
Apr 01, 2020 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
Mar 31, 2020 0.2000 0.2000 0.1320 0.1320 3,215 -0.08(-37.14%)
Mar 30, 2020 0.2100 0.2100 0.2100 90 +0.00(+0.00%)
Mar 27, 2020 0.2100 0.2100 0.2100 0.2100 500 -0.02(-8.66%)
Mar 26, 2020 0.1799 0.2299 0.1799 0.2299 2,445 +0.11(+88.91%)
Mar 25, 2020 0.1217 0.1217 0.1217 0.1217 485 -0.06(-32.39%)
Mar 24, 2020 0.2000 0.2000 0.1800 0.1800 20,000 -0.02(-10.00%)
Mar 23, 2020 0.1900 0.2000 0.1900 0.2000 9,998 +0.09(+81.82%)
Mar 20, 2020 0.1200 0.1500 0.1010 0.1100 18,100 -0.04(-26.67%)
Mar 17, 2020 0.1500 0.1500 0.1500 0 -0.10(-40.00%)
Mar 16, 2020 0.2400 0.2500 0.1850 0.2500 5,616 -0.04(-13.49%)
Mar 13, 2020 0.2000 0.2890 0.1300 0.2890 14,600 +0.09(+44.50%)
Mar 12, 2020 0.1221 0.2000 0.1221 0.2000 842 +0.01(+5.26%)
Mar 10, 2020 0.1900 0.1900 0.1900 0 -0.01(-3.75%)
Mar 09, 2020 0.1974 0.1974 0.1021 0.1974 10,142 -0.00(-1.30%)
Mar 06, 2020 0.2100 0.2100 0.2000 0.2000 2,300 -0.01(-4.76%)
Mar 04, 2020 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Mar 02, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 28, 2020 0.2000 0.2400 0.1974 0.2400 11,500 +0.00(+0.00%)
Feb 27, 2020 0.2500 0.2500 0.2400 0.2400 9,500 -0.04(-14.29%)
Feb 26, 2020 0.3000 0.3000 0.2650 0.2800 3,275 +0.00(+0.00%)
Feb 25, 2020 0.3000 0.3000 0.2799 0.2800 8,905 -0.01(-4.44%)
Feb 24, 2020 0.3000 0.3000 0.2810 0.2930 8,638 +0.00(+1.03%)
Feb 21, 2020 0.3000 0.3000 0.2800 0.2900 5,400 -0.02(-6.45%)
Feb 20, 2020 0.3150 0.3150 0.2700 0.3100 6,173 +0.00(+0.00%)
Feb 19, 2020 0.2000 0.3200 0.2000 0.3100 7,760 +0.02(+6.90%)
Feb 18, 2020 0.2650 0.2900 0.2650 0.2900 12,704 +0.00(+0.00%)
Feb 14, 2020 0.1710 0.2900 0.1400 0.2900 52,600 +0.09(+45.00%)
Feb 13, 2020 0.2200 0.2200 0.2000 0.2000 750 +0.03(+16.96%)
Feb 12, 2020 0.1710 0.1710 0.1710 0.1710 500 -0.03(-14.50%)
Feb 11, 2020 0.2000 0.2000 0.2000 0.2000 588 +0.01(+5.26%)
Feb 10, 2020 0.1750 0.2100 0.1700 0.1900 9,165 +0.02(+11.76%)
Feb 07, 2020 0.1700 0.1700 0.1700 0.1700 22,000 +0.01(+6.25%)
Feb 06, 2020 0.1600 0.1600 0.1600 0.1600 675 -0.01(-5.88%)
Feb 05, 2020 0.1700 0.1700 0.1700 0.1700 434 +0.00(+1.49%)
Feb 04, 2020 0.1675 0.1675 0.1675 10 +0.00(+0.00%)
Feb 03, 2020 0.1675 0.1675 0.1675 0.1675 218 +0.01(+4.04%)
Jan 31, 2020 0.1650 0.1675 0.1610 0.1610 1,900 -0.00(-2.42%)
Jan 30, 2020 0.1675 0.1675 0.1650 0.1650 10,290 -0.01(-2.94%)
Jan 29, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Jan 28, 2020 0.1700 0.1700 0.1700 0.1700 1,236 +0.00(+0.00%)
Jan 27, 2020 0.1700 0.1700 0.1700 53 +0.00(+0.00%)
Jan 24, 2020 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+1.49%)
Jan 22, 2020 0.1675 0.1675 0.1675 0 -0.01(-6.94%)
Jan 21, 2020 0.1800 0.1800 0.1500 0.1800 11,724 +0.01(+5.88%)
Jan 17, 2020 0.1500 0.1700 0.1500 0.1700 1,200 +0.00(+0.00%)
Jan 16, 2020 0.1700 0.1700 0.1700 0.1700 1,808 -0.00(-2.86%)
Jan 15, 2020 0.1800 0.1800 0.1700 0.1750 1,542 +0.00(+2.94%)
Jan 14, 2020 0.1800 0.1800 0.1700 0.1700 1,901 +0.00(+0.00%)
Jan 13, 2020 0.1700 0.1700 0.1700 0.1700 506 +0.00(+0.00%)
Jan 10, 2020 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jan 09, 2020 0.1800 0.1800 0.1700 0.1700 10,772 +0.00(+0.00%)
Jan 08, 2020 0.1630 0.1800 0.1630 0.1700 2,264 -0.01(-5.56%)
Jan 07, 2020 0.2000 0.2000 0.1750 0.1800 2,250 +0.02(+12.50%)
Jan 06, 2020 0.1500 0.1750 0.1500 0.1600 3,796 -0.02(-11.11%)
Jan 03, 2020 0.1500 0.1800 0.1500 0.1800 13,400 +0.01(+3.15%)
Jan 02, 2020 0.1590 0.1745 0.1590 0.1745 3,216 +0.02(+9.75%)
Dec 31, 2019 0.1591 0.1591 0.1000 0.1590 14,800 +0.04(+30.43%)
Dec 30, 2019 0.1800 0.1800 0.0900 0.1219 45,575 -0.03(-21.35%)
Dec 27, 2019 0.1800 0.1800 0.1550 0.1550 5,100 -0.02(-13.89%)
Dec 26, 2019 0.1800 0.2000 0.1600 0.1800 18,100 -0.02(-7.69%)
Dec 24, 2019 0.1950 0.1950 0.1950 11 +0.00(+0.00%)
Dec 23, 2019 0.1700 0.1950 0.1700 0.1950 7,050 -0.01(-2.50%)
Dec 20, 2019 0.2150 0.2150 0.2000 0.2000 8,600 -0.01(-4.76%)
Dec 19, 2019 0.2000 0.2200 0.2000 0.2100 9,065 +0.01(+5.00%)
Dec 18, 2019 0.1900 0.2000 0.1900 0.2000 7,396 +0.03(+14.29%)
Dec 17, 2019 0.1800 0.1900 0.1750 0.1750 12,042 -0.01(-2.78%)
Dec 16, 2019 0.1700 0.1800 0.1700 0.1800 10,000 -0.01(-4.76%)
Dec 13, 2019 0.1812 0.1890 0.1812 0.1890 5,100 -0.00(-0.53%)
Dec 12, 2019 0.1800 0.1900 0.1600 0.1900 6,900 +0.01(+6.15%)
Dec 11, 2019 0.1670 0.1840 0.1500 0.1790 6,303 +0.03(+17.15%)
Dec 10, 2019 0.1700 0.2100 0.1528 0.1528 15,385 -0.03(-18.51%)
Dec 09, 2019 0.1801 0.1875 0.1700 0.1875 15,607 +0.02(+10.23%)
Dec 06, 2019 0.2160 0.2160 0.1701 0.1701 700 -0.05(-22.68%)
Dec 05, 2019 0.2300 0.2400 0.2200 0.2200 7,363 -0.02(-8.33%)
Dec 04, 2019 0.2051 0.2400 0.2051 0.2400 2,030 +0.00(+0.00%)
Dec 03, 2019 0.2100 0.2400 0.2100 0.2400 3,200 +0.02(+8.84%)
Dec 02, 2019 0.1800 0.2205 0.1726 0.2205 10,280 +0.04(+22.50%)
Nov 26, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 25, 2019 0.1800 0.2000 0.1800 0.1800 14,988 -0.01(-5.26%)
Nov 22, 2019 0.2000 0.2000 0.1800 0.1900 3,500 +0.02(+11.70%)
Nov 21, 2019 0.1801 0.1801 0.1701 0.1701 8,110 -0.03(-14.95%)
Nov 20, 2019 0.2000 0.2000 0.2000 0.2000 900 +0.02(+11.11%)
Nov 19, 2019 0.1900 0.1900 0.1800 0.1800 14,000 -0.02(-10.00%)
Nov 18, 2019 0.2103 0.2103 0.2000 0.2000 9,311 +0.00(+0.00%)
Nov 14, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 13, 2019 0.1900 0.2000 0.1800 0.1900 20,500 -0.01(-5.00%)
Nov 12, 2019 0.2100 0.2200 0.1950 0.2000 26,550 -0.01(-4.76%)
Nov 08, 2019 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Nov 07, 2019 0.2000 0.2000 0.1800 0.1950 2,950 +0.02(+8.33%)
Nov 05, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 04, 2019 0.1751 0.1800 0.1751 0.1800 2,000 +0.00(+0.00%)
Nov 01, 2019 0.1800 0.1800 0.1800 0.1800 4,000 -0.03(-14.29%)
Oct 31, 2019 0.2100 0.2100 0.2100 0.2100 2,500 -0.01(-4.76%)
Oct 30, 2019 0.2000 0.2205 0.2000 0.2205 2,640 +0.01(+5.00%)
Oct 29, 2019 0.2100 0.2100 0.2100 54 +0.00(+0.00%)
Oct 28, 2019 0.2100 0.2100 0.2100 50 +0.00(+0.00%)
Oct 25, 2019 0.2100 0.2100 0.2100 0.2100 900 +0.00(+0.00%)
Oct 24, 2019 0.2000 0.2100 0.2000 0.2100 5,178 +0.04(+23.53%)
Oct 22, 2019 0.1700 0.1700 0.1700 0 -0.04(-18.27%)
Oct 18, 2019 0.2080 0.2080 0.2080 0 +0.04(+22.35%)
Oct 11, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 07, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 04, 2019 0.2500 0.2500 0.1600 0.1600 3,300 -0.04(-20.00%)
Oct 03, 2019 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Sep 30, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 27, 2019 0.2450 0.2500 0.2000 0.2000 7,700 +0.00(+0.00%)
Sep 26, 2019 0.2000 0.2000 0.2000 0.2000 1,211 -0.04(-16.67%)
Sep 20, 2019 0.2400 0.2400 0.2400 0 -0.00(-1.03%)
Sep 17, 2019 0.2425 0.2425 0.2425 0 +0.00(+0.00%)
Sep 16, 2019 0.2425 0.2425 0.2425 0.2425 300 +0.04(+19.75%)
Sep 13, 2019 0.2025 0.2025 0.2025 0.2025 100 -0.04(-15.62%)
Sep 12, 2019 0.2400 0.2400 0.2400 0.2400 100 -0.01(-4.00%)
Sep 11, 2019 0.2298 0.2500 0.2298 0.2500 6,000 +0.05(+25.00%)
Sep 10, 2019 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Sep 09, 2019 0.2000 0.2000 0.2000 0.2000 400 -0.05(-20.00%)
Sep 06, 2019 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Sep 05, 2019 0.2500 0.2500 0.2250 0.2500 5,800 +0.05(+25.00%)
Sep 04, 2019 0.2110 0.2110 0.2000 0.2000 4,000 -0.15(-42.86%)
Sep 03, 2019 0.2250 0.3500 0.2250 0.3500 6,500 +0.10(+40.00%)
Aug 30, 2019 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Aug 22, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.55%)
Aug 21, 2019 0.2500 0.2592 0.2500 0.2592 2,000 -0.00(-0.31%)
Aug 20, 2019 0.2600 0.2600 0.2500 0.2600 5,016 +0.01(+3.96%)
Aug 19, 2019 0.2800 0.2800 0.2501 0.2501 10,500 -0.01(-3.81%)
Aug 13, 2019 0.2600 0.2600 0.2600 0 -0.09(-25.71%)
Aug 12, 2019 0.3000 0.3500 0.2500 0.3500 24,284 +0.05(+16.67%)
Aug 09, 2019 0.3000 0.3000 0.3000 4 +0.00(+0.00%)
Aug 07, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 06, 2019 0.3000 0.3000 0.3000 0.3000 1,480 +0.00(+0.00%)
Aug 05, 2019 0.3000 0.3000 0.3000 0.3000 100 -0.10(-25.00%)
Aug 01, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Jul 31, 2019 0.3300 0.3800 0.3300 0.3800 2,900 -0.02(-5.00%)
Jul 30, 2019 0.3700 0.4000 0.3700 0.4000 2,726 +0.03(+8.11%)
Jul 25, 2019 0.3700 0.3700 0.3700 0 +0.07(+23.33%)
Jul 24, 2019 0.3000 0.3000 0.3000 0.3000 100 -0.10(-25.00%)
Jul 23, 2019 0.4000 0.4000 0.4000 0.4000 300 +0.05(+14.29%)
Jul 22, 2019 0.3500 0.3500 0.3500 0.3500 10,087 +0.06(+21.53%)
Jul 19, 2019 0.2800 0.2880 0.2800 0.2880 2,500 -0.11(-28.00%)
Jul 18, 2019 0.3000 0.4000 0.3000 0.4000 2,877 +0.01(+2.04%)
Jul 15, 2019 0.3920 0.3920 0.3920 0 -0.01(-1.98%)
Jul 09, 2019 0.3999 0.3999 0.3999 0 -0.10(-20.02%)
Jul 08, 2019 0.5000 0.5000 0.5000 0.5000 200 +0.19(+61.34%)
Jul 05, 2019 0.3099 0.3099 0.2900 0.3099 17,800 +0.02(+6.86%)
Jul 03, 2019 0.3099 0.3099 0.2900 0.2900 3,900 -0.02(-6.42%)
Jul 02, 2019 0.3083 0.3099 0.3000 0.3099 4,300 +0.01(+3.30%)
Jul 01, 2019 0.3100 0.3100 0.3000 0.3000 9,600 -0.04(-11.76%)
Jun 28, 2019 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Jun 27, 2019 0.3300 0.3400 0.3300 0.3400 5,500 -0.01(-2.86%)
Jun 26, 2019 0.3500 0.3500 0.3500 0.3500 1,227 +0.00(+0.00%)
Jun 25, 2019 0.3500 0.3500 0.3500 0.3500 4,000 -0.03(-7.11%)
Jun 24, 2019 0.3500 0.3768 0.3400 0.3768 7,502 +0.04(+10.82%)
Jun 21, 2019 0.5221 0.5221 0.3400 0.3400 12,500 -0.06(-15.00%)
Jun 19, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Jun 17, 2019 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Jun 13, 2019 0.3850 0.3850 0.3850 0 -0.02(-6.10%)
Jun 12, 2019 0.4100 0.4100 0.4100 0.4100 4,000 +0.01(+2.50%)
Jun 11, 2019 0.4000 0.4000 0.4000 0.4000 2,500 +0.01(+2.56%)
Jun 10, 2019 0.3900 0.3900 0.3900 0.3900 100 -0.11(-22.00%)
Jun 07, 2019 0.4500 0.5000 0.4500 0.5000 6,100 +0.09(+21.95%)
Jun 06, 2019 0.4200 0.4200 0.4100 0.4100 4,636 -0.04(-8.89%)
Jun 05, 2019 0.4800 0.4800 0.4500 0.4500 3,500 +0.00(+0.00%)
Jun 04, 2019 0.4200 0.4500 0.4200 0.4500 7,850 +0.03(+7.14%)
Jun 03, 2019 0.4300 0.4300 0.4200 0.4200 6,790 -0.07(-14.29%)
May 31, 2019 0.4700 0.4900 0.4300 0.4900 8,400 +0.06(+13.95%)
May 30, 2019 0.4300 0.4300 0.4300 0.4300 2,500 -0.02(-4.44%)
May 28, 2019 0.4500 0.4500 0.4500 0 -0.08(-15.09%)
May 24, 2019 0.4500 0.5300 0.4500 0.5300 4,200 +0.04(+8.16%)
May 22, 2019 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
May 21, 2019 0.4600 0.4700 0.4000 0.4700 7,454 +0.08(+20.51%)
May 20, 2019 0.3950 0.4500 0.3900 0.3900 7,400 +0.00(+0.00%)
May 15, 2019 0.3900 0.3900 0.3900 0 -0.07(-15.22%)
May 14, 2019 0.3500 0.4600 0.3500 0.4600 5,179 +0.06(+15.00%)
May 13, 2019 0.4600 0.4600 0.3600 0.4000 23,626 -0.05(-12.09%)
May 10, 2019 0.4550 0.4550 0.4550 0.4550 2,500 +0.01(+1.11%)
May 09, 2019 0.4500 0.4500 0.4500 0.4500 500 +0.05(+12.50%)
May 08, 2019 0.4200 0.4200 0.4000 0.4000 5,216 +0.01(+1.27%)
May 07, 2019 0.4200 0.4200 0.3950 0.3950 9,520 -0.02(-5.95%)
May 03, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 02, 2019 0.4400 0.4400 0.3600 0.4200 14,797 -0.01(-3.14%)
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.