$0.75 -0.02 (%) Sutor Technology Group Ltd - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUTR historical data

Date Open High Low Close Volume
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
9/8/20140.840.850.830.8585,875
9/5/20140.790.840.780.81125,145
9/4/20140.770.790.750.7898,137
9/3/20140.780.780.750.7620,851
9/2/20140.770.790.750.7570,755
8/29/20140.750.790.750.7621,320
8/28/20140.740.770.730.7576,318
8/27/20140.750.770.730.7785,584
8/26/20140.740.750.720.7562,148
8/25/20140.740.740.730.7424,679
8/22/20140.720.750.720.7464,139
8/21/20140.740.750.710.73313,186
8/20/20140.820.820.710.75460,913
8/19/20140.880.880.820.8584,465
8/18/20140.880.900.860.8671,105
8/15/20140.880.900.880.9057,629
8/14/20140.880.900.880.9070,533
8/13/20140.880.900.870.8953,508
8/12/20140.870.900.870.8914,128
8/11/20140.880.920.870.91101,131
8/8/20140.880.910.880.8831,594
8/7/20140.970.970.880.8923,659
8/6/20140.910.920.870.9076,428
8/5/20140.930.940.910.9128,073
8/4/20140.950.970.910.9377,516
8/1/20140.961.000.950.9568,574
7/31/20140.961.000.950.9723,790
7/30/20140.941.020.941.00159,027
7/29/20140.940.970.940.9453,998
7/28/20140.940.960.940.9421,739
7/25/20140.950.970.940.9733,661
7/24/20140.960.980.950.9714,490
7/23/20140.990.990.960.9711,101
7/22/20140.951.000.950.9724,435
7/21/20140.950.980.950.9519,173
7/18/20140.990.990.940.9825,380
7/17/20141.011.020.940.9837,715
7/16/20140.991.010.971.004,879
7/15/20140.971.000.950.9811,815
7/14/20140.960.990.950.9754,035
7/11/20140.960.990.960.9723,713
7/10/20141.001.020.960.9728,866
7/9/20140.991.020.980.9813,707
7/8/20140.981.010.970.9741,035
7/7/20140.981.030.980.9821,931
7/3/20141.001.021.001.0021,635
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center