Sutor Technology Group Ltd $0.71

down -0.06


18/9/2014 03:59 PM  |  NASDAQ : SUTR  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUTR historical data

Date Open High Low Close Volume
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
7/2/20140.991.030.981.0077,846
7/1/20141.001.000.980.9946,394
6/30/20140.981.000.981.0051,929
6/27/20140.970.990.970.9832,263
6/26/20140.970.990.970.9718,731
6/25/20140.960.990.960.9955,846
6/24/20141.001.000.960.9924,216
6/23/20140.961.000.960.9923,428
6/20/20140.960.980.960.9821,484
6/19/20140.980.990.970.9810,881
6/18/20140.970.980.950.9822,901
6/17/20140.991.010.951.0053,252
6/16/20141.001.000.920.9632,543
6/13/20141.001.020.981.0028,164
6/12/20141.021.060.980.9886,979
6/11/20141.021.050.981.0142,533
6/10/20141.001.010.981.0119,803
6/9/20140.971.010.941.00102,336
6/6/20140.950.980.940.94214,471
6/5/20140.981.020.910.98124,103
6/4/20140.961.000.940.9528,626
6/3/20141.011.010.950.9961,924
6/2/20141.011.040.981.0164,975
5/30/20141.031.050.951.0166,878
5/29/20141.021.051.011.0357,647
5/28/20141.111.111.001.01174,909
5/27/20140.940.990.920.9879,026
5/23/20140.940.940.900.94124,799
5/22/20140.981.010.910.92502,450
5/21/20141.041.041.011.0171,151
5/20/20141.061.061.001.03134,110
5/19/20141.101.110.971.00354,917
5/16/20141.151.161.071.10188,103
5/15/20141.311.311.151.16459,779
5/14/20141.421.421.251.30862,052
5/13/20141.801.901.801.81121,402
5/12/20141.761.821.761.8229,583
5/9/20141.791.791.721.7859,876
5/8/20141.751.841.741.76171,091
5/7/20141.741.781.691.7557,930
5/6/20141.671.781.671.7159,476
5/5/20141.661.691.651.6695,297
5/2/20141.691.691.661.6922,359
5/1/20141.671.721.671.6732,818
4/30/20141.701.731.671.6950,956
4/29/20141.711.741.701.7035,745
Trading Center