Historical Stock Prices

SUTI 
$0.0002
*  
-0.0001
-33.33 %
Get SUTI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SUTI now


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: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 0.0003 0.0003 0.0001 0.0002 14,562,750
04/23/2015 0.0002 0.0003 0.0001 0.0003 63,944,520
04/22/2015 0.0002 0.0003 0.0001 0.0002 26,727,830
04/21/2015 0.0001 0.0002 0.0001 0.0002 10,759,050
04/20/2015 0.0002 0.0002 0.0001 0.0001 31,444,360
04/17/2015 0.0002 0.0003 0.0002 0.0002 45,632,000
04/16/2015 0.0003 0.0003 0.0001 0.0002 322,932,900
04/15/2015 0.0003 0.0004 0.0002 0.0002 177,965,600
04/14/2015 0.0003 0.0004 0.0002 0.0003 132,033,200
04/13/2015 0.0005 0.0006 0.0003 0.0004 145,161,400
04/10/2015 0.0003 0.0005 0.0003 0.0005 495,658,900
04/09/2015 0.0002 0.0003 0.0002 0.0002 49,194,350
04/08/2015 0.0004 0.0005 0.0001 0.0002 388,488,900
04/07/2015 0.0004 0.0005 0.0003 0.0004 64,430,840
04/06/2015 0.0006 0.0006 0.0003 0.0004 270,634,400
04/02/2015 0.0006 0.0007 0.0004 0.0006 243,466,600
04/01/2015 0.0005 0.0007 0.0005 0.0006 55,341,720
03/31/2015 0.0006 0.0007 0.0005 0.0006 110,835,500
03/30/2015 0.0005 0.0007 0.0005 0.0007 73,019,590
03/27/2015 0.0008 0.0008 0.0005 0.0006 102,757,500
03/26/2015 0.0009 0.0009 0.0007 0.0007 9,485,677
03/25/2015 0.0005 0.001 0.0005 0.0009 56,557,570
03/24/2015 0.0005 0.0007 0.0005 0.0007 25,966,210
03/23/2015 0.0008 0.0008 0.0005 0.0007 33,316,730
03/20/2015 0.0003 0.0007 0.0003 0.0007 166,552,000
03/19/2015 0.0002 0.0003 0.0002 0.0003 172,862,300
03/18/2015 0.0002 0.0003 0.0002 0.0003 142,810,400
03/17/2015 0.0004 0.0004 0.0002 0.0003 115,268,800
03/16/2015 0.0004 0.0004 0.0003 0.0004 151,980,500
03/13/2015 0.0004 0.0005 0.0004 0.0005 42,828,500
03/12/2015 0.0005 0.0005 0.0004 0.0004 1,430,000
03/11/2015 0.0004 0.0006 0.0004 0.0005 8,481,302
03/10/2015 0.0005 0.0005 0.0004 0.0005 8,973,801
03/09/2015 0.0005 0.0006 0.0005 0.0005 13,781,180
03/06/2015 0.0004 0.0005 0.0004 0.0005 6,464,751
03/05/2015 0.0006 0.0006 0.0004 0.0004 6,909,200
03/04/2015 0.0005 0.0005 0.0005 0.0005 2,134,500
03/03/2015 0.0006 0.0006 0.0004 0.0006 6,936,447
03/02/2015 0.0004 0.0005 0.0004 0.0005 7,522,814
02/27/2015 0.0004 0.0005 0.0004 0.0004 30,324,610
02/26/2015 0.0005 0.0005 0.0004 0.0005 120,333,400
02/25/2015 0.0006 0.0008 0.0005 0.0005 164,925,600
02/24/2015 0.0008 0.0008 0.0006 0.0006 58,607,440
02/23/2015 0.0013 0.0014 0.0007 0.0009 55,200,150
02/20/2015 0.0014 0.0014 0.0011 0.0012 22,006,390
02/19/2015 0.0015 0.0015 0.0012 0.0015 17,072,230
02/18/2015 0.0011 0.0015 0.0011 0.0015 26,442,700
02/17/2015 0.0013 0.0014 0.001 0.001 23,709,600
02/13/2015 0.0014 0.0016 0.0011 0.0013 22,832,260
02/12/2015 0.0018 0.0024 0.0013 0.0013 70,736,430
02/11/2015 0.0024 0.0024 0.0015 0.0017 22,104,260
02/10/2015 0.0028 0.0028 0.0018 0.0025 15,071,400
02/09/2015 0.0016 0.0025 0.0013 0.0025 43,311,710
02/06/2015 0.0011 0.0019 0.001 0.0016 86,967,890
02/05/2015 0.0012 0.0021 0.0009 0.0009 105,257,500
02/04/2015 0.0005 0.0011 0.0005 0.0009 60,474,480
02/03/2015 0.0007 0.0007 0.0004 0.0006 82,768,190
02/02/2015 0.0009 0.0009 0.0004 0.0006 10,565,380
01/30/2015 0.0007 0.0007 0.0005 0.0006 169,850
01/29/2015 0.0007 0.0007 0.0005 0.0006 10,129,780
01/28/2015 0.0004 0.0007 0.0004 0.0007 2,383,050
01/27/2015 0.0005 0.0007 0.0004 0.0004 22,440,000
01/26/2015 0.0008 0.0008 0.0007 0.0007 2,554,142
*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?