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

Sprout Tiny Homes Inc (OP: STHI )

0.0143 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 20, 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 29, 2022 0.0900 0.1000 0.0716 0.1000 4,130 +0.01(+11.11%)
Apr 28, 2022 0.0850 0.0900 0.0759 0.0900 80,632 +0.01(+11.94%)
Apr 26, 2022 0.0804 0 -0.00(-5.41%)
Apr 25, 2022 0.0850 0.0850 0.0850 0.0850 2,100 +0.02(+27.44%)
Apr 22, 2022 0.0848 0.0848 0.0667 0.0667 3,200 -0.01(-13.49%)
Apr 21, 2022 0.0847 0.0847 0.0771 0.0771 47,000 +0.01(+16.82%)
Apr 20, 2022 0.0660 0.0660 0.0660 0.0660 400 -0.01(-9.59%)
Apr 19, 2022 0.0730 0.0730 0.0730 0.0730 12,481 +0.00(+0.00%)
Apr 18, 2022 0.0695 0.0730 0.0695 0.0730 450 +0.00(+5.04%)
Apr 12, 2022 0.0695 0 +0.00(+5.30%)
Apr 06, 2022 0.0660 0 -0.01(-9.59%)
Apr 05, 2022 0.0730 0.0730 0.0660 0.0730 45,144 +0.00(+0.00%)
Apr 04, 2022 0.0660 0.0730 0.0660 0.0730 7,380 +0.00(+1.39%)
Apr 01, 2022 0.0720 0.0725 0.0720 0.0720 13,779 +0.00(+1.41%)
Mar 31, 2022 0.0710 0.0710 0.0710 0.0710 3,058 +0.00(+0.00%)
Mar 29, 2022 0.0710 0 -0.00(-1.39%)
Mar 28, 2022 0.0730 0.0730 0.0720 0.0720 200 -0.00(-1.37%)
Mar 25, 2022 0.0730 0.0730 0.0730 0.0730 200 +0.00(+2.82%)
Mar 23, 2022 0.0710 0 +0.00(+0.71%)
Mar 22, 2022 0.0705 0.0705 0.0705 0.0705 300 +0.00(+3.68%)
Mar 21, 2022 0.0729 0.0729 0.0680 0.0680 12,250 -0.00(-6.72%)
Mar 18, 2022 0.0690 0.0729 0.0690 0.0729 2,000 +0.01(+12.15%)
Mar 17, 2022 0.0690 0.0690 0.0650 0.0650 66,214 +0.02(+35.42%)
Mar 15, 2022 0.0480 0 -0.00(-0.21%)
Mar 14, 2022 0.0590 0.0750 0.0481 0.0481 8,587 -0.02(-31.29%)
Mar 11, 2022 0.0739 0.0750 0.0700 0.0700 467 -0.00(-5.28%)
Mar 10, 2022 0.0750 0.0750 0.0700 0.0739 800 -0.01(-13.06%)
Mar 09, 2022 0.0769 0.0850 0.0769 0.0850 17,550 +0.02(+26.87%)
Mar 08, 2022 0.0670 0.0876 0.0600 0.0670 2,225 -0.02(-23.52%)
Mar 07, 2022 0.0868 0.0876 0.0868 0.0876 5,899 +0.01(+18.38%)
Mar 03, 2022 0.0740 1 -0.01(-15.72%)
Mar 02, 2022 0.0790 0.0878 0.0790 0.0878 2,000 -0.00(-0.23%)
Feb 28, 2022 0.0880 0 -0.00(-0.79%)
Feb 25, 2022 0.0887 0.0889 0.0887 0.0887 600 +0.00(+0.00%)
Feb 24, 2022 0.0887 0.0887 0.0887 0.0887 500 +0.00(+0.00%)
Feb 23, 2022 0.0700 0.0887 0.0700 0.0887 2,738 +0.03(+45.41%)
Feb 22, 2022 0.0800 0.0900 0.0610 0.0610 39,122 -0.03(-32.22%)
Feb 17, 2022 0.0900 0 +0.01(+12.50%)
Feb 16, 2022 0.0800 0.0900 0.0800 0.0800 1,475 -0.01(-11.11%)
Feb 15, 2022 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Feb 14, 2022 0.0900 0.0901 0.0900 0.0900 14,205 +0.00(+0.00%)
Feb 10, 2022 0.0900 0 -0.02(-16.67%)
Feb 09, 2022 0.0900 0.1080 0.0900 0.1080 11,095 +0.03(+40.26%)
Feb 07, 2022 0.0770 0 -0.01(-13.48%)
Feb 04, 2022 0.0700 0.0890 0.0699 0.0890 5,081 +0.03(+58.93%)
Feb 01, 2022 0.0560 0 -0.00(-1.75%)
Jan 31, 2022 0.0679 0.0679 0.0570 0.0570 7,825 -0.01(-16.05%)
Jan 28, 2022 0.0689 0.0689 0.0470 0.0679 8,129 +0.02(+40.00%)
Jan 25, 2022 0.0485 0 -0.02(-29.71%)
Jan 24, 2022 0.0800 0.0890 0.0530 0.0690 39,771 -0.02(-22.47%)
Jan 21, 2022 0.0890 0.0890 0.0600 0.0890 2,101 +0.04(+71.15%)
Jan 20, 2022 0.0600 0.0650 0.0520 0.0520 28,076 -0.02(-26.86%)
Jan 19, 2022 0.0600 0.0711 0.0575 0.0711 18,431 +0.00(+0.14%)
Jan 18, 2022 0.0710 0.0889 0.0710 0.0710 11,271 -0.02(-21.11%)
Jan 14, 2022 0.0900 0 +0.02(+28.57%)
Jan 13, 2022 0.0989 0.0989 0.0700 0.0700 13,000 -0.03(-29.22%)
Jan 12, 2022 0.0989 0.0989 0.0989 0.0989 804 +0.00(+0.00%)
Jan 11, 2022 0.0989 0.0989 0.0989 0.0989 800 +0.00(+1.23%)
Jan 10, 2022 0.0700 0.0989 0.0700 0.0977 5,710 -0.00(-1.21%)
Jan 06, 2022 0.0989 0.0989 0.0989 0 +0.01(+11.25%)
Jan 05, 2022 0.0889 0.0989 0.0700 0.0889 7,000 +0.00(+0.00%)
Jan 04, 2022 0.0989 0.0989 0.0889 0.0889 600 -0.01(-10.02%)
Jan 03, 2022 0.0988 0.0988 0.0988 0.0988 2,515 +0.03(+39.15%)
Dec 31, 2021 0.0800 0.1000 0.0710 0.0710 44,270 -0.03(-29.00%)
Dec 30, 2021 0.0999 0.1000 0.0999 0.1000 3,100 +0.02(+25.00%)
Dec 29, 2021 0.1000 0.1000 0.0800 0.0800 5,000 -0.01(-11.11%)
Dec 28, 2021 0.1000 0.1000 0.0900 0.0900 2,000 +0.00(+0.00%)
Dec 27, 2021 0.0928 0.1100 0.0800 0.0900 63,668 -0.02(-17.43%)
Dec 23, 2021 0.0927 0.1090 0.0850 0.1090 1,900 -0.00(-0.82%)
Dec 22, 2021 0.1099 0.1099 0.1099 0.1099 500 +0.03(+30.99%)
Dec 17, 2021 0.0839 0.0839 0.0839 0 +0.01(+7.56%)
Dec 14, 2021 0.0780 0.0780 0.0780 0 -0.01(-9.20%)
Dec 13, 2021 0.1180 0.1180 0.0859 0.0859 21,464 -0.00(-4.56%)
Dec 10, 2021 0.0900 0.1200 0.0900 0.0900 21,202 -0.05(-35.67%)
Dec 09, 2021 0.1300 0.1400 0.1150 0.1399 7,200 +0.01(+7.62%)
Dec 08, 2021 0.1250 0.1300 0.1250 0.1300 5,000 +0.03(+23.81%)
Dec 07, 2021 0.1050 0.1050 0.1050 0.1050 200 +0.00(+5.00%)
Dec 03, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 02, 2021 0.1290 0.1290 0.0820 0.1000 41,671 -0.01(-9.42%)
Dec 01, 2021 0.1569 0.1569 0.1104 0.1104 3,400 -0.02(-15.01%)
Nov 30, 2021 0.1288 0.1299 0.1202 0.1299 3,200 +0.02(+15.67%)
Nov 29, 2021 0.1123 0.1123 0.1104 0.1123 2,500 +0.00(+0.00%)
Nov 24, 2021 0.1123 0.1123 0.1123 0 +0.00(+1.72%)
Nov 23, 2021 0.1200 0.1299 0.1104 0.1104 26,030 -0.02(-15.08%)
Nov 22, 2021 0.1499 0.1598 0.1300 0.1300 10,183 -0.03(-17.72%)
Nov 19, 2021 0.1580 0.1580 0.1580 0.1580 150 +0.05(+43.64%)
Nov 17, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.41%)
Nov 16, 2021 0.1201 0.1201 0.1201 0.1201 860 -0.02(-16.89%)
Nov 15, 2021 0.1445 0.1445 0.1445 0.1445 100 -0.00(-0.34%)
Nov 12, 2021 0.1275 0.1450 0.1275 0.1450 33,000 +0.00(+0.14%)
Nov 11, 2021 0.1200 0.1448 0.1200 0.1448 2,400 +0.01(+7.90%)
Nov 09, 2021 0.1574 0.1574 0.1100 0.1342 21,256 +0.02(+21.89%)
Nov 08, 2021 0.1593 0.1690 0.1100 0.1101 3,830 -0.00(-0.81%)
Nov 05, 2021 0.1110 0.1495 0.1110 0.1110 5,714 -0.03(-20.71%)
Nov 04, 2021 0.1500 0.1500 0.1210 0.1400 6,900 -0.03(-17.55%)
Nov 03, 2021 0.1700 0.1700 0.1600 0.1698 6,700 +0.00(+0.06%)
Nov 02, 2021 0.1669 0.1697 0.1270 0.1697 4,300 -0.00(-0.06%)
Nov 01, 2021 0.1698 0.1698 0.1210 0.1698 42,134 +0.00(+0.00%)
Oct 29, 2021 0.1549 0.1698 0.1549 0.1698 910 -0.01(-4.98%)
Oct 28, 2021 0.1579 0.1787 0.1579 0.1787 800 +0.01(+5.86%)
Oct 27, 2021 0.1787 0.1788 0.1688 0.1688 1,402 -0.01(-6.22%)
Oct 25, 2021 0.1800 0.1800 0.1800 42 +0.02(+16.13%)
Oct 21, 2021 0.1550 0.1550 0.1550 0 -0.04(-19.98%)
Oct 19, 2021 0.1937 0.1937 0.1937 47 +0.00(+0.00%)
Oct 18, 2021 0.1749 0.1937 0.1560 0.1937 10,217 -0.01(-3.15%)
Oct 15, 2021 0.1661 0.2180 0.1561 0.2000 31,074 +0.05(+29.03%)
Oct 14, 2021 0.1875 0.2188 0.1550 0.1550 16,500 -0.06(-29.09%)
Oct 13, 2021 0.2186 0.2186 0.2186 0.2186 100 -0.00(-0.05%)
Oct 11, 2021 0.2187 0.2187 0.2187 0 +0.02(+9.35%)
Oct 07, 2021 0.2000 0.2000 0.2000 25 -0.01(-4.63%)
Oct 06, 2021 0.1600 0.2097 0.1600 0.2097 327 +0.06(+38.87%)
Oct 05, 2021 0.1511 0.2199 0.1510 0.1510 32,750 -0.05(-24.50%)
Oct 04, 2021 0.2114 0.2114 0.2000 0.2000 4,700 -0.03(-12.97%)
Oct 01, 2021 0.2298 0.2298 0.2298 0.2298 1,000 +0.03(+16.06%)
Sep 30, 2021 0.1904 0.1980 0.1904 0.1980 200 +0.05(+32.00%)
Sep 29, 2021 0.1800 0.2000 0.1500 0.1500 37,477 -0.00(-0.66%)
Sep 28, 2021 0.1600 0.1600 0.1510 0.1510 17,267 -0.05(-23.62%)
Sep 27, 2021 0.2374 0.2374 0.1530 0.1977 17,117 -0.01(-3.56%)
Sep 24, 2021 0.2000 0.2050 0.1606 0.2050 26,750 +0.01(+5.13%)
Sep 23, 2021 0.2050 0.2050 0.1950 0.1950 850 -0.01(-4.88%)
Sep 21, 2021 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Sep 20, 2021 0.2050 0.2050 0.2000 0.2000 675 +0.03(+17.58%)
Sep 16, 2021 0.1701 0.1701 0.1701 0 -0.01(-5.55%)
Sep 14, 2021 0.1801 0.1801 0.1801 0 -0.05(-21.70%)
Sep 13, 2021 0.1900 0.3270 0.1770 0.2300 177,963 +0.06(+38.06%)
Sep 09, 2021 0.1666 0.1666 0.1666 30 +0.00(+0.00%)
Sep 08, 2021 0.1700 0.1700 0.1666 0.1666 1,500 +0.01(+3.48%)
Sep 07, 2021 0.2100 0.2100 0.1610 0.1610 3,120 -0.06(-27.93%)
Sep 03, 2021 0.2234 0.2234 0.2234 0.2234 488 -0.01(-2.87%)
Sep 02, 2021 0.2300 0.2334 0.2300 0.2300 6,100 +0.07(+43.75%)
Aug 30, 2021 0.1600 0.1600 0.1600 5 -0.04(-20.00%)
Aug 27, 2021 0.2400 0.2400 0.1510 0.2000 33,530 -0.04(-15.25%)
Aug 26, 2021 0.1530 0.2360 0.1523 0.2360 2,633 +0.08(+55.06%)
Aug 25, 2021 0.2010 0.2100 0.1522 0.1522 38,233 -0.05(-24.28%)
Aug 24, 2021 0.2000 0.2010 0.2000 0.2010 6,500 +0.05(+31.37%)
Aug 23, 2021 0.2016 0.2016 0.1530 0.1530 58,311 -0.05(-23.50%)
Aug 20, 2021 0.2540 0.2540 0.2000 0.2000 13,473 -0.01(-6.98%)
Aug 19, 2021 0.2150 0.2150 0.2150 0.2150 2,366 -0.04(-14.00%)
Aug 18, 2021 0.2469 0.2500 0.2469 0.2500 3,432 -0.00(-1.19%)
Aug 17, 2021 0.2050 0.2530 0.2050 0.2530 12,043 +0.04(+20.48%)
Aug 16, 2021 0.2000 0.2100 0.2000 0.2100 7,220 +0.01(+4.48%)
Aug 13, 2021 0.2010 0.2010 0.2010 0.2010 2,500 -0.03(-11.45%)
Aug 12, 2021 0.2000 0.2400 0.2000 0.2270 21,524 +0.02(+8.10%)
Aug 11, 2021 0.2200 0.2200 0.2020 0.2100 12,436 +0.01(+3.96%)
Aug 10, 2021 0.2020 0.2020 0.2020 0.2020 2,476 +0.00(+0.00%)
Aug 09, 2021 0.2770 0.2770 0.2010 0.2020 27,047 -0.01(-3.81%)
Aug 06, 2021 0.2010 0.2100 0.2010 0.2100 12,508 +0.05(+31.17%)
Aug 05, 2021 0.2224 0.2800 0.1601 0.1601 17,096 -0.11(-40.70%)
Aug 04, 2021 0.2700 0.2700 0.2700 0.2700 9,407 -0.01(-3.57%)
Aug 03, 2021 0.2500 0.2800 0.2500 0.2800 3,000 +0.01(+3.70%)
Aug 02, 2021 0.2223 0.2800 0.2221 0.2700 39,060 -0.01(-3.57%)
Jul 30, 2021 0.2220 0.2900 0.2220 0.2800 56,539 +0.05(+19.15%)
Jul 29, 2021 0.2849 0.2849 0.2221 0.2350 13,366 +0.02(+11.37%)
Jul 28, 2021 0.2110 0.2110 0.2110 0.2110 2,413 -0.08(-27.49%)
Jul 27, 2021 0.2910 0.2910 0.2910 0.2910 100 -0.00(-1.36%)
Jul 26, 2021 0.2100 0.2950 0.2100 0.2950 88,083 +0.07(+28.48%)
Jul 23, 2021 0.2296 0.2296 0.2296 0.2296 100 -0.01(-2.88%)
Jul 21, 2021 0.2364 0.2364 0.2364 0 -0.00(-0.17%)
Jul 20, 2021 0.1984 0.2368 0.1984 0.2368 21,901 +0.04(+18.40%)
Jul 19, 2021 0.2000 0.2000 0.2000 0.2000 140 +0.00(+0.05%)
Jul 16, 2021 0.1999 0.1999 0.1999 0.1999 1,044 +0.04(+24.94%)
Jul 15, 2021 0.1800 0.1999 0.1600 0.1600 8,657 -0.00(-0.93%)
Jul 14, 2021 0.2000 0.2475 0.1601 0.1615 37,807 -0.09(-34.72%)
Jul 13, 2021 0.2490 0.2500 0.1601 0.2474 32,470 +0.06(+30.21%)
Jul 09, 2021 0.1900 0.1900 0.1900 5 -0.01(-2.56%)
Jul 08, 2021 0.2000 0.2240 0.1950 0.1950 7,063 -0.01(-2.50%)
Jul 07, 2021 0.2000 0.2000 0.2000 0.2000 1,500 -0.00(-0.50%)
Jul 06, 2021 0.2005 0.2010 0.2005 0.2010 2,100 -0.04(-16.25%)
Jul 02, 2021 0.2000 0.2400 0.1900 0.2400 11,790 +0.05(+26.25%)
Jul 01, 2021 0.2000 0.2000 0.1901 0.1901 10,020 -0.03(-14.56%)
Jun 30, 2021 0.2100 0.2450 0.2000 0.2225 31,919 +0.01(+5.95%)
Jun 29, 2021 0.2110 0.2900 0.2100 0.2100 46,743 -0.04(-16.00%)
Jun 28, 2021 0.2600 0.2600 0.2500 0.2500 1,600 +0.01(+2.04%)
Jun 25, 2021 0.2110 0.2450 0.2110 0.2450 14,972 +0.03(+16.11%)
Jun 24, 2021 0.2110 0.2110 0.2110 0.2110 1,515 -0.02(-10.21%)
Jun 23, 2021 0.2110 0.2350 0.2110 0.2350 10,832 +0.02(+11.37%)
Jun 22, 2021 0.2110 0.2200 0.2110 0.2110 3,950 +0.03(+15.93%)
Jun 21, 2021 0.2200 0.2390 0.1820 0.1820 660 -0.05(-20.87%)
Jun 17, 2021 0.2300 0.2300 0.2300 10 -0.00(-2.13%)
Jun 15, 2021 0.2350 0.2350 0.2350 10 -0.00(-1.67%)
Jun 14, 2021 0.2390 0.2390 0.2390 0.2390 200 +0.00(+1.70%)
Jun 11, 2021 0.2280 0.2350 0.2280 0.2350 4,300 +0.04(+20.20%)
Jun 10, 2021 0.2279 0.2279 0.1955 0.1955 260 -0.03(-14.25%)
Jun 09, 2021 0.2300 0.2300 0.1810 0.2280 5,330 +0.01(+3.64%)
Jun 08, 2021 0.2380 0.2380 0.2000 0.2200 2,949 +0.02(+10.00%)
Jun 07, 2021 0.2000 0.2000 0.2000 0.2000 1,515 -0.04(-16.67%)
Jun 04, 2021 0.2400 0.2470 0.1616 0.2400 10,511 -0.01(-2.83%)
Jun 03, 2021 0.2000 0.2470 0.2000 0.2470 2,306 -0.00(-0.40%)
Jun 02, 2021 0.1850 0.2480 0.1400 0.2480 9,049 +0.05(+24.00%)
Jun 01, 2021 0.2440 0.2480 0.2000 0.2000 5,700 -0.03(-12.28%)
May 28, 2021 0.2123 0.2480 0.2123 0.2280 2,982 +0.04(+20.00%)
May 27, 2021 0.2000 0.2000 0.1900 0.1900 1,300 +0.00(+0.00%)
May 26, 2021 0.2245 0.2300 0.1900 0.1900 18,481 -0.03(-13.64%)
May 25, 2021 0.2300 0.2300 0.2200 0.2200 500 +0.00(+0.50%)
May 24, 2021 0.2100 0.2190 0.2100 0.2189 38,100 +0.04(+21.61%)
May 20, 2021 0.1800 0.1800 0.1800 20 -0.02(-8.86%)
May 19, 2021 0.1975 0.1975 0.1950 0.1975 1,250 -0.02(-8.69%)
May 18, 2021 0.1760 0.2190 0.1760 0.2163 2,720 +0.04(+23.25%)
May 17, 2021 0.1310 0.2290 0.1310 0.1755 2,015 +0.04(+31.07%)
May 14, 2021 0.1855 0.2400 0.1300 0.1339 44,080 -0.08(-36.24%)
May 13, 2021 0.2100 0.2100 0.2100 0.2100 1,500 -0.02(-8.70%)
May 12, 2021 0.2300 0.2300 0.2300 0.2300 1,520 +0.03(+15.00%)
May 11, 2021 0.2500 0.2521 0.2000 0.2000 8,289 +0.00(+0.00%)
May 10, 2021 0.2500 0.2500 0.1701 0.2000 57,607 -0.05(-21.35%)
May 07, 2021 0.2543 0.2543 0.2200 0.2543 15,214 -0.05(-15.40%)
May 06, 2021 0.2543 0.3006 0.2543 0.3006 600 +0.05(+18.21%)
May 05, 2021 0.2643 0.2643 0.2543 0.2543 3,684 +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.