SUNS

Historical Stock Prices

$15.17
*  
0.15
1%
Get SUNS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SUNS now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 15.15 15.22 15.04 15.17 17,957
07/30/2015 15.03 15.16 15 15.02 37,522
07/29/2015 14.73 14.94 14.615 14.94 21,922
07/28/2015 14.55 14.7 14.44 14.67 21,940
07/27/2015 15.09 15.18 14.39 14.57 160,464
07/24/2015 15.51 15.51 15.2 15.21 20,856
07/23/2015 15.64 15.64 15.38 15.485 21,938
07/22/2015 15.78 15.78 15.55 15.63 16,020
07/21/2015 15.96 15.96 15.6399 15.71 18,358
07/20/2015 16.12 16.1526 15.95 15.97 19,190
07/17/2015 16.1 16.22 16.01 16.111 7,558
07/16/2015 15.98 16.12 15.96 16.07 25,067
07/15/2015 15.94 16.02 15.77 15.92 20,619
07/14/2015 15.69 15.95 15.69 15.89 24,231
07/13/2015 15.7 15.8 15.65 15.65 25,185
07/10/2015 15.77 15.7763 15.6 15.67 20,683
07/09/2015 15.84 15.84 15.57 15.7 18,672
07/08/2015 15.67 15.91 15.67 15.72 21,035
07/07/2015 15.71 15.8 15.59 15.73 14,723
07/06/2015 15.59 15.72 15.59 15.66 15,439
07/02/2015 15.77 15.8 15.56 15.8 19,774
07/01/2015 15.97 15.97 15.67 15.79 30,113
06/30/2015 15.97 16.07 15.77 15.77 48,403
06/29/2015 15.94 16.01 15.89 16.01 19,882
06/26/2015 16.2 16.2 15.98 16.03 18,340
06/25/2015 16.2 16.25 16.15 16.15 12,741
06/24/2015 16.2 16.21 16.18 16.2 6,265
06/23/2015 16.35 16.4 16.2 16.26 12,487
06/22/2015 16.4 16.45 16.35 16.37 32,726
06/19/2015 16.51 16.58 16.4 16.4 27,543
06/18/2015 16.41 16.48 16.34 16.47 39,212
06/17/2015 16.4 16.59 16.27 16.32 58,202
06/16/2015 16.46 16.46 16.25 16.36 35,833
06/15/2015 16.35 16.42 16.3 16.39 27,373
06/12/2015 16.42 16.42 16.27 16.35 17,880
06/11/2015 16.4 16.515 16.35 16.41 27,655
06/10/2015 16.59 16.59 16.29 16.47 65,124
06/09/2015 16.16 16.2 15.8 16.04 29,474
06/08/2015 16.35 16.35 15.87 16.16 31,347
06/05/2015 16.33 16.33 15.9604 16.24 17,375
06/04/2015 16.4 16.4 16.14 16.29 20,682
06/03/2015 16.42 16.42 16.245 16.34 27,029
06/02/2015 16.38 16.47 16.119 16.3 22,144
06/01/2015 16.25 16.29 16.1 16.29 25,045
05/29/2015 16.275 16.3 16.13 16.13 20,150
05/28/2015 16.45 16.45 16.11 16.27 26,081
05/27/2015 16.54 16.5701 16.33 16.38 21,762
05/26/2015 16.54 16.5499 16.47 16.53 12,660
05/22/2015 16.58 16.58 16.446 16.5 50,702
05/21/2015 16.35 16.47 16.03 16.47 47,483
05/20/2015 16.13 16.368 16.03 16.23 48,269
05/19/2015 15.8 16.16 15.73 16.02 30,895
05/18/2015 15.86 15.99 15.75 15.88 28,137
05/15/2015 15.75 15.95 15.65 15.83 22,811
05/14/2015 15.7 15.8 15.55 15.76 24,713
05/13/2015 15.52 15.68 15.495 15.65 23,255
05/12/2015 15.7 15.7 15.42 15.55 56,472
05/11/2015 15.42 15.82 15.42 15.76 85,566
05/08/2015 15.47 15.95 15.351 15.36 50,145
05/07/2015 15.46 15.49 15.3 15.42 97,938
05/06/2015 16.09 16.1583 15.42 15.5 50,939
05/05/2015 16.17 16.17 15.51 15.9 49,671
05/04/2015 16.2 16.2 16 16.11 25,269
05/01/2015 16.3 16.3 16.11 16.13 45,543
04/30/2015 16.21 16.23 16.1 16.2 32,044
04/29/2015 16.24 16.24 16.16 16.17 33,297
04/28/2015 16.26 16.26 16.111 16.17 31,391
04/27/2015 16.25 16.25 16.1 16.11 36,558
04/24/2015 16.27 16.44 16.15 16.25 42,868
04/23/2015 16.2 16.3202 16.2 16.3202 20,276
04/22/2015 16.54 16.61 16.21 16.32 50,657
04/21/2015 16.54 16.54 16.42 16.48 13,451
04/20/2015 16.52 16.64 16.511 16.58 25,956
04/17/2015 16.44 16.51 16.35 16.5 10,074
04/16/2015 16.46 16.47 16.35 16.4 23,306
04/15/2015 16.6 16.6 16.32 16.35 82,386
04/14/2015 16.57 16.7 16.43 16.49 40,746
04/13/2015 16.69 16.7 16.5219 16.56 28,076
04/10/2015 16.7 16.7 16.55 16.64 10,087
04/09/2015 16.54 16.68 16.41 16.68 14,338
04/08/2015 16.49 16.53 16.4 16.52 29,775
04/07/2015 16.64 16.64 16.3701 16.54 26,225
04/06/2015 16.67 16.67 16.51 16.56 21,118
04/02/2015 16.49 16.7 16.38 16.68 44,193
04/01/2015 16.19 16.44 16.1605 16.44 29,441
03/31/2015 16.44 16.6 16.11 16.11 139,209
03/30/2015 16.49 16.5461 16.35 16.45 27,410
03/27/2015 16.57 16.57 16.3 16.35 13,315
03/26/2015 16.47 16.58 16.44 16.53 54,039
03/25/2015 16.5 16.5 16.38 16.48 28,506
03/24/2015 16.46 16.53 16.32 16.53 32,131
03/23/2015 16.29 16.54 16.1901 16.44 29,871
03/20/2015 16.31 16.46 16.1 16.28 22,997
03/19/2015 16.44 16.54 16.11 16.17 30,346
03/18/2015 16.2216 16.58 16.2216 16.47 22,545
03/17/2015 16.21 16.6 16.06 16.46 97,005
03/16/2015 16.23 16.35 16.105 16.26 31,520
03/13/2015 16.04 16.28 15.94 16.11 31,230
03/12/2015 15.8 16.05 15.58 15.99 51,243
03/11/2015 15.79 15.87 15.61 15.8 22,369
03/10/2015 15.78 15.98 15.75 15.8 13,611
03/09/2015 16 16 15.7 15.8 20,017
03/06/2015 15.95 15.95 15.8 15.94 25,808
03/05/2015 16 16 15.82 15.91 19,088
03/04/2015 16.13 16.13 15.9001 15.97 20,603
03/03/2015 16.12 16.24 16.01 16.13 34,835
03/02/2015 16.25 16.3 15.92 16.23 42,371
02/27/2015 16.15 16.24 16.05 16.17 50,342
02/26/2015 15.8 16.11 15.7601 16.1 89,742
02/25/2015 15.55 15.55 15.14 15.47 30,810
02/24/2015 15.59 15.59 15.46 15.55 14,367
02/23/2015 15.78 15.78 15.53 15.56 31,294
02/20/2015 15.7 15.82 15.65 15.73 28,128
02/19/2015 15.55 15.75 15.55 15.68 11,725
02/18/2015 15.55 15.78 15.55 15.67 11,746
02/17/2015 15.7 15.86 15.42 15.61 32,070
02/13/2015 15.94 16.16 15.73 15.79 28,099
02/12/2015 15.87 15.88 15.734 15.84 14,838
02/11/2015 15.68 15.71 15.32 15.64 15,386
02/10/2015 15.65 15.669 15.365 15.64 19,331
02/09/2015 15.96 16.035 15.5 15.55 39,803
02/06/2015 15.43 15.99 15.41 15.99 36,891
02/05/2015 15.25 15.529 15.25 15.44 15,478
02/04/2015 15.15 15.34 15.15 15.18 26,142
02/03/2015 15.23 15.23 15.11 15.14 11,457
02/02/2015 15.19 15.24 15.14 15.15 23,299
01/30/2015 15.32 15.32 15.18 15.18 19,424
01/29/2015 15.31 15.35 15.13 15.23 24,430
01/28/2015 15.26 15.3168 15.2 15.28 23,842
01/27/2015 15.29 15.39 15.23 15.23 11,018
01/26/2015 15.21 15.41 15.21 15.29 36,283
01/23/2015 15.43 15.43 15.21 15.3 26,194
01/22/2015 15.35 15.4 15.27 15.39 14,197
01/21/2015 15.3 15.3 15.06 15.25 12,452
01/20/2015 15.22 15.27 15.1 15.23 12,738
01/16/2015 15.26 15.43 14.9035 15.21 25,153
01/15/2015 15.34 15.35 15.08 15.24 29,283
01/14/2015 15.29 15.4 15.1 15.285 27,105
01/13/2015 16.21 16.21 15.36 15.41 35,081
01/12/2015 15.66 16.27 15.5 16.12 160,606
01/09/2015 15.5 15.72 15.4701 15.65 46,538
01/08/2015 15.56 15.76 15.39 15.43 28,143
01/07/2015 15.34 15.48 15.3 15.39 16,152
01/06/2015 15.34 15.37 15.25 15.35 22,732
01/05/2015 14.84 15.34 14.84 15.32 42,187
01/02/2015 15.09 15.09 14.9 14.93 43,777
12/31/2014 15.2 15.23 14.84 14.97 94,016
12/30/2014 14.95 15.09 14.84 15.06 65,400
12/29/2014 14.81 15 14.81 15 42,880
12/26/2014 14.96 15.074 14.85 14.87 52,832
12/24/2014 15.18 15.26 14.81 14.99 30,343
12/23/2014 15.25 15.3441 15.17 15.24 36,047
12/22/2014 15.25 15.36 15.15 15.22 19,675
12/19/2014 14.99 15.22 14.89 15.22 89,276
12/18/2014 14.97 15.04 14.85 14.99 49,468
12/17/2014 14.96 14.96 14.79 14.85 61,439
12/16/2014 14.91 15 14.8732 14.92 84,032
12/15/2014 14.98 15.03 14.89 15 60,387
12/12/2014 14.85 15.069 14.85 14.85 51,524
12/11/2014 14.97 15.11 14.95 15.015 76,877
12/10/2014 15.02 15.12 14.92 14.98 57,855
12/09/2014 15.03 15.03 14.95 14.99 55,448
12/08/2014 15.1 15.12 14.95 14.99 71,940
12/05/2014 15.11 15.55 15.05 15.06 38,647
12/04/2014 15.19 15.265 15.05 15.14 46,290
12/03/2014 15.21 15.26 15.15 15.15 72,928
12/02/2014 15.31 15.31 15.15 15.25 54,847
12/01/2014 15.33 15.33 14.93 15.21 61,510
11/28/2014 15.42 15.42 14.93 15.3 64,050
11/26/2014 15.36 15.43 15.29 15.33 34,297
11/25/2014 15.35 15.4 15.24 15.28 73,656
11/24/2014 15.22 15.44 15.21 15.33 20,042
11/21/2014 15.26 15.59 15.12 15.25 37,973
11/20/2014 15.27 15.37 15.05 15.29 37,012
11/19/2014 15.41 15.5 15.18 15.19 60,906
11/18/2014 15.55 15.83 15.37 15.41 33,825
11/17/2014 15.65 15.82 15.35 15.62 54,828
11/14/2014 15.55 15.6527 15.45 15.65 19,497
11/13/2014 15.29 15.61 15.29 15.5 17,533
11/12/2014 15.56 15.62 15.43 15.61 11,315
11/11/2014 15.58 15.62 15.48 15.57 20,074
11/10/2014 15.41 15.72 15.41 15.68 17,183
11/07/2014 15.45 15.5382 15.21 15.44 27,809
11/06/2014 15.43 15.57 15.32 15.32 25,500
11/05/2014 15.27 15.62 15.27 15.43 77,087
11/04/2014 15.5 15.5 15.19 15.38 36,081
11/03/2014 15.09 15.48 15.09 15.47 90,182
10/31/2014 15.14 15.28 15.012 15.12 57,538
10/30/2014 15.02 15.118 14.96 15.09 55,689
10/29/2014 14.85 15.07 14.7 15.01 48,311
10/28/2014 14.69 14.85 14.51 14.84 132,453
10/27/2014 14.8313 14.8313 14.56 14.63 92,669
10/24/2014 14.89 14.89 14.65 14.81 164,598
10/23/2014 15.39 15.88 14.71 14.97 151,782
10/22/2014 15.4 15.49 15.29 15.35 29,263
10/21/2014 15.32 15.45 15.32 15.41 20,111
10/20/2014 15.36 15.5799 15.27 15.39 36,056
10/17/2014 15.15 15.41 15.15 15.33 37,201
10/16/2014 14.75 15.34 14.75 15.11 59,866
10/15/2014 15.15 15.17 14.84 14.89 117,745
10/14/2014 15.24 15.24 15.01 15.18 69,251
10/13/2014 15.38 15.39 15.19 15.21 34,060
10/10/2014 15.43 15.43 15.35 15.37 46,598
10/09/2014 15.49 15.5199 15.4 15.43 22,319
10/08/2014 15.54 15.54 15.45 15.49 23,818
10/07/2014 15.5 15.54 15.5 15.54 21,852
10/06/2014 15.54 15.591 15.5 15.51 20,220
10/03/2014 15.6 15.6393 15.55 15.56 12,024
10/02/2014 15.56 15.57 15.45 15.5 22,608
10/01/2014 15.4 15.7 15.35 15.53 68,244
09/30/2014 15.58 15.6 15.35 15.39 85,735
09/29/2014 15.56 15.7 15.48 15.55 36,256
09/26/2014 15.71 15.772 15.61 15.62 58,748
09/25/2014 15.83 15.83 15.61 15.71 30,995
09/24/2014 15.69 15.84 15.62 15.83 82,362
09/23/2014 15.65 15.77 15.6 15.69 58,531
09/22/2014 15.85 16.03 15.7 15.79 56,071
09/19/2014 15.82 16.05 15.799 15.8 70,469
09/18/2014 15.78 15.91 15.72 15.75 25,293
09/17/2014 15.69 15.82 15.69 15.76 34,596
09/16/2014 15.75 16.22 15.69 15.72 42,180
09/15/2014 15.88 15.9561 15.71 15.71 44,179
09/12/2014 15.99 16.0644 15.85 15.92 49,146
09/11/2014 15.79 15.98 15.76 15.925 61,192
09/10/2014 15.76 15.8601 15.7201 15.82 70,059
09/09/2014 15.85 15.85 15.69 15.73 55,656
09/08/2014 15.87 16.12 15.7 15.78 102,540
09/05/2014 15.77 15.86 15.65 15.81 29,690
09/04/2014 15.77 15.91 15.77 15.8 35,869
09/03/2014 15.88 15.9 15.78 15.78 61,856
09/02/2014 15.83 15.97 15.82 15.87 64,899
08/29/2014 15.74 16 15.69 15.9 197,647
08/28/2014 15.72 15.77 15.66 15.68 99,362
08/27/2014 15.75 15.78 15.68 15.69 77,924
08/26/2014 15.84 15.908 15.68 15.69 68,657
08/25/2014 15.86 15.864 15.72 15.78 35,318
08/22/2014 15.76 15.8 15.64 15.78 93,386
08/21/2014 15.73 15.8 15.55 15.77 76,017
08/20/2014 15.8 15.8458 15.66 15.71 91,726
08/19/2014 15.83 15.9391 15.8 15.8 126,353
08/18/2014 16.17 16.25 15.95 15.97 101,274
08/15/2014 16.22 16.28 16.1 16.13 51,338
08/14/2014 16.12 16.31 16.1 16.2 42,330
08/13/2014 16.1 16.16 16.09 16.13 33,583
08/12/2014 16.1 16.15 15.9 16.09 61,706
08/11/2014 16.21 16.37 16.1 16.15 74,771
08/08/2014 16.24 16.32 16.1401 16.26 29,400
08/07/2014 16.24 16.34 16.22 16.275 31,349
08/06/2014 16.13 16.31 16.13 16.24 32,766
08/05/2014 16.16 16.25 16.14 16.23 52,289
08/04/2014 16.3 16.33 16.15 16.15 81,359
08/01/2014 16.32 16.45 16.3 16.32 44,379
07/31/2014 16.49 16.6 16.31 16.31 69,732
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?