$0.66 -0.09 (%) Sutor Technology Group Ltd - NASDAQ

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUTR historical data

Date Open High Low Close Volume
1/30/20150.710.750.600.6631,251
1/29/20150.740.750.740.7512,440
1/28/20150.750.760.740.7625,700
1/27/20150.750.770.730.7619,838
1/26/20150.780.780.750.776,860
1/23/20150.740.830.730.7919,774
1/22/20150.750.810.740.7625,462
1/21/20150.790.800.740.7413,887
1/20/20150.870.870.730.7926,303
1/16/20150.830.870.780.8717,748
1/15/20150.840.880.830.8315,532
1/14/20150.840.890.770.8269,298
1/13/20150.740.890.740.78130,583
1/12/20150.840.890.770.7719,555
1/9/20150.870.890.750.78147,356
1/8/20150.740.930.710.85261,875
1/7/20150.870.870.690.70133,177
1/6/20150.670.880.670.81366,822
1/5/20150.510.790.510.70434,473
1/2/20150.490.550.490.513,402
12/31/20140.500.550.480.5078,753
12/30/20140.530.580.460.51117,355
12/29/20140.520.570.460.5366,090
12/26/20140.530.550.530.5523,325
12/24/20140.550.550.540.5520,123
12/23/20140.540.580.530.5398,887
12/22/20140.600.600.540.5656,482
12/19/20140.570.620.500.6252,463
12/18/20140.470.620.470.60111,846
12/17/20140.560.560.450.4743,889
12/16/20140.590.600.500.5448,179
12/15/20140.610.630.590.5965,748
12/12/20140.570.670.570.64112,686
12/11/20140.570.620.550.5526,652
12/10/20140.570.590.560.5711,326
12/9/20140.600.620.560.5727,138
12/8/20140.620.660.550.5646,477
12/5/20140.660.680.590.6531,796
12/4/20140.670.710.620.695,832
12/3/20140.670.720.620.7019,497
12/2/20140.690.720.680.688,141
12/1/20140.730.730.620.7020,993
11/28/20140.570.730.550.6855,815
11/26/20140.730.730.580.60133,568
11/25/20140.800.800.710.7432,500
11/24/20140.800.800.760.776,426
11/21/20140.770.800.750.7543,617
11/20/20140.810.840.770.7717,300
11/19/20140.820.820.750.7769,037
11/18/20140.750.890.680.81199,498
11/17/20140.610.820.590.79317,254
11/14/20140.580.650.550.6279,422
11/13/20140.560.580.550.551,500
11/12/20140.580.580.570.5813,140
11/11/20140.600.600.560.5822,221
11/10/20140.510.580.510.5588,467
11/7/20140.510.550.500.5344,725
11/6/20140.520.550.480.5021,985
11/5/20140.500.530.500.5328,051
11/4/20140.490.500.450.5019,734
11/3/20140.450.470.450.4720,850
10/31/20140.460.480.450.4732,460
10/30/20140.420.460.420.4631,005
10/29/20140.400.430.400.4161,646
10/28/20140.420.430.400.40163,952
10/27/20140.420.470.420.4294,506
10/24/20140.470.500.400.45197,021
10/23/20140.530.570.510.5217,391
10/22/20140.500.570.480.5613,228
10/21/20140.490.570.490.5375,314
10/20/20140.480.580.470.48118,065
10/17/20140.490.490.450.4542,751
10/16/20140.420.480.420.4853,610
10/15/20140.470.480.330.45451,613
10/14/20140.650.690.480.48208,329
10/13/20140.660.780.620.6466,668
10/10/20140.700.750.670.6839,058
10/9/20140.660.770.660.7083,714
10/8/20140.660.710.660.6864,194
10/7/20140.650.710.620.6629,075
10/6/20140.640.660.610.658,872
10/3/20140.600.660.600.6250,763
10/2/20140.640.670.600.6095,801
10/1/20140.660.720.600.6038,975
9/30/20140.680.720.620.63118,608
9/29/20140.610.670.610.67148,264
9/26/20140.720.720.570.61126,293
9/25/20140.710.740.690.72132,615
9/24/20140.720.780.720.7439,202
9/23/20140.710.760.710.7249,590
9/22/20140.710.750.710.7249,830
9/19/20140.710.750.710.7439,440
9/18/20140.720.770.710.7178,924
9/17/20140.750.770.750.7777,619
9/16/20140.810.810.720.7684,506
9/15/20140.820.840.800.8356,895
9/12/20140.810.830.800.8047,557
9/11/20140.810.840.800.8315,690
9/10/20140.790.840.790.8033,633
9/9/20140.850.850.780.80201,407
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center