SUTR

Sutor Technology Group Limited Historical Stock Prices

$0.75
*  
0.03
3.85%
Get SUTR Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading SUTR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SUTR Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-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.
16:00  0.73  0.79  0.68  0.75 44,722
05/04/2015 0.73 0.79 0.68 0.75 44,722
05/01/2015 0.76 0.91 0.76 0.78 131,682
04/30/2015 0.75 0.8 0.727 0.8 56,784
04/29/2015 0.759 0.82 0.73 0.7715 89,009
04/28/2015 0.74 0.769 0.684 0.7585 108,260
04/27/2015 0.65 0.74 0.65 0.6701 55,745
04/24/2015 0.66 0.75 0.66 0.73 16,200
04/23/2015 0.76 0.76 0.6834 0.74 40,468
04/22/2015 0.78 0.8 0.7201 0.75 19,267
04/21/2015 0.75 0.7799 0.7201 0.7799 17,967
04/20/2015 0.73 0.79 0.73 0.78 51,596
04/17/2015 0.7 0.7499 0.7 0.73 63,587
04/16/2015 0.7478 0.75 0.6899 0.73 51,860
04/15/2015 0.68 0.7299 0.68 0.7001 18,617
04/14/2015 0.72 0.75 0.68 0.7076 40,765
04/13/2015 0.611 0.77 0.611 0.73 120,217
04/10/2015 0.7197 0.7197 0.65 0.6885 23,673
04/09/2015 0.66 0.7199 0.6599 0.69 77,470
04/08/2015 0.6344 0.6344 0.6 0.63 25,310
04/07/2015 0.59 0.6695 0.59 0.6428 29,783
04/06/2015 0.6 0.7 0.6 0.61 18,103
04/02/2015 0.67 0.67 0.59 0.6154 30,694
04/01/2015 0.67 0.6799 0.5728 0.6306 47,417
03/31/2015 0.74 0.74 0.65 0.66 8,477
03/30/2015 0.65 0.72 0.65 0.7073 10,943
03/27/2015 0.715 0.78 0.68 0.71 7,081
03/26/2015 0.65 0.76 0.65 0.73 5,780
03/25/2015 0.74 0.75 0.6203 0.72 43,204
03/24/2015 0.6725 0.7296 0.6301 0.66 15,490
03/23/2015 0.62 0.67 0.61 0.67 40,820
03/20/2015 0.6728 0.693 0.55 0.58 28,653
03/19/2015 0.68 0.68 0.64 0.6601 3,300
03/18/2015 0.67 0.67 0.6499 0.6499 7,020
03/17/2015 0.68 0.714 0.644 0.65 9,400
03/16/2015 0.7 0.73 0.59 0.6485 13,101
03/13/2015 0.7 0.8005 0.7 0.72 20,375
03/12/2015 0.691 0.73 0.6751 0.7 24,206
03/11/2015 0.71 0.82 0.6635 0.73 52,962
03/10/2015 0.64 0.6955 0.632 0.676 42,550
03/09/2015 0.72 0.72 0.6885 0.6902 65,533
03/06/2015 0.79 0.8 0.72 0.75 51,496
03/05/2015 0.82 0.9 0.79 0.8 250,598
03/04/2015 0.8 0.82 0.7901 0.82 1,324
03/03/2015 0.842 0.86 0.808 0.8158 10,458
03/02/2015 0.85 0.899 0.8491 0.8799 27,635
02/27/2015 0.86 0.9 0.8 0.8599 26,136
02/26/2015 0.83 0.8815 0.82 0.85 4,888
02/25/2015 0.88 0.8999 0.8201 0.86 11,879
02/24/2015 0.89 0.89 0.8 0.87 24,324
02/23/2015 0.9 0.9199 0.778 0.778 35,784
02/20/2015 0.84 0.98 0.831 0.88 177,601
02/19/2015 0.826 0.85 0.8 0.828 13,397
02/18/2015 0.79 0.811 0.78 0.7901 10,348
02/17/2015 0.78 0.8599 0.78 0.78 21,009
02/13/2015 0.82 0.82 0.73 0.74 47,678
02/12/2015 0.83 0.85 0.82 0.8233 52,202
02/11/2015 0.75 0.85 0.75 0.81 81,762
02/10/2015 0.71 0.72 0.6701 0.69 9,020
02/09/2015 0.67 0.71 0.67 0.7 7,214
02/06/2015 0.66 0.715 0.6501 0.6999 11,050
02/05/2015 0.67 0.7 0.64 0.68 10,150
02/04/2015 0.67 0.715 0.67 0.7 5,713
*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?