$0.74 0.00 (%) Sutor Technology Group Ltd - NASDAQ

May. 5, 2015 | 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
5/5/20150.750.750.690.7426,677
5/4/20150.730.790.680.7544,722
5/1/20150.760.910.760.78131,682
4/30/20150.750.800.730.8056,784
4/29/20150.760.820.730.7789,009
4/28/20150.740.770.680.76108,260
4/27/20150.650.740.650.6755,745
4/24/20150.660.750.660.7316,200
4/23/20150.760.760.680.7440,468
4/22/20150.780.800.720.7519,267
4/21/20150.750.780.720.7817,967
4/20/20150.730.790.730.7851,596
4/17/20150.700.750.700.7363,587
4/16/20150.750.750.690.7351,860
4/15/20150.680.730.680.7018,617
4/14/20150.720.750.680.7140,765
4/13/20150.610.770.610.73120,217
4/10/20150.720.720.650.6923,673
4/9/20150.660.720.660.6977,470
4/8/20150.630.630.600.6325,310
4/7/20150.590.670.590.6429,783
4/6/20150.600.700.600.6118,103
4/2/20150.670.670.590.6230,694
4/1/20150.670.680.570.6347,417
3/31/20150.740.740.650.668,477
3/30/20150.650.720.650.7110,943
3/27/20150.720.780.680.717,081
3/26/20150.650.760.650.735,780
3/25/20150.740.750.620.7243,204
3/24/20150.670.730.630.6615,490
3/23/20150.620.670.610.6740,820
3/20/20150.670.690.550.5828,653
3/19/20150.680.680.640.663,300
3/18/20150.670.670.650.657,020
3/17/20150.680.710.640.659,400
3/16/20150.700.730.590.6513,101
3/13/20150.700.800.700.7220,375
3/12/20150.690.730.680.7024,206
3/11/20150.710.820.660.7352,962
3/10/20150.640.700.630.6842,550
3/9/20150.720.720.690.6965,533
3/6/20150.790.800.720.7551,496
3/5/20150.820.900.790.80250,598
3/4/20150.800.820.790.821,324
3/3/20150.840.860.810.8210,458
3/2/20150.850.900.850.8827,635
2/27/20150.860.900.800.8626,136
2/26/20150.830.880.820.854,888
2/25/20150.880.900.820.8611,879
2/24/20150.890.890.800.8724,324
2/23/20150.900.920.780.7835,784
2/20/20150.840.980.830.88177,601
2/19/20150.830.850.800.8313,397
2/18/20150.790.810.780.7910,348
2/17/20150.780.860.780.7821,009
2/13/20150.820.820.730.7447,678
2/12/20150.830.850.820.8252,202
2/11/20150.750.850.750.8181,762
2/10/20150.710.720.670.699,020
2/9/20150.670.710.670.707,214
2/6/20150.660.720.650.7011,050
2/5/20150.670.700.640.6810,150
2/4/20150.670.720.670.705,713
2/3/20150.690.720.690.7114,957
2/2/20150.700.720.630.6316,900
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center