SUTR

Sutor Technology Group Limited Historical Stock Prices

$0.965
*  
0.03
3.02%
Get SUTR Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading SUTR now
Exchange: NASDAQ
Industry: Capital Goods
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.96  1  0.95  0.965 23,790
07/31/2014 0.96 1 0.95 0.965 23,790
07/30/2014 0.9415 1.022 0.94 0.995 159,027
07/29/2014 0.9402 0.97 0.94 0.9401 53,998
07/28/2014 0.9401 0.9592 0.94 0.9402 21,739
07/25/2014 0.95 0.97 0.9401 0.97 33,661
07/24/2014 0.96 0.98 0.95 0.97 14,490
07/23/2014 0.989 0.989 0.9601 0.9701 11,101
07/22/2014 0.9501 1 0.9501 0.9701 24,435
07/21/2014 0.95 0.98 0.95 0.9515 19,173
07/18/2014 0.99 0.99 0.94 0.98 25,380
07/17/2014 1.01 1.02 0.94 0.98 37,715
07/16/2014 0.99 1.005 0.97 1 4,879
07/15/2014 0.965 0.997 0.95 0.9786 11,815
07/14/2014 0.96 0.99 0.9501 0.97 54,035
07/11/2014 0.96 0.9899 0.96 0.97 23,713
07/10/2014 1 1.02 0.96 0.9701 28,866
07/09/2014 0.99 1.02 0.98 0.98 13,707
07/08/2014 0.975 1.01 0.97 0.97 41,035
07/07/2014 0.98 1.03 0.975 0.9775 21,931
07/03/2014 1 1.02 1 1.0001 21,635
07/02/2014 0.9901 1.03 0.9752 0.9999 77,846
07/01/2014 1 1 0.9755 0.9902 46,394
06/30/2014 0.975 1 0.975 1 51,929
06/27/2014 0.97 0.99 0.97 0.975 32,263
06/26/2014 0.9701 0.99 0.97 0.9702 18,731
06/25/2014 0.96 0.99 0.96 0.99 55,846
06/24/2014 1 1 0.96 0.99 24,216
06/23/2014 0.96 1 0.96 0.99 23,428
06/20/2014 0.9601 0.9825 0.96 0.9825 21,484
06/19/2014 0.98 0.9891 0.97 0.9746 10,881
06/18/2014 0.97 0.98 0.95 0.98 22,901
06/17/2014 0.99 1.01 0.95 1 53,252
06/16/2014 1 1 0.92 0.96 32,543
06/13/2014 1 1.02 0.9804 1 28,164
06/12/2014 1.02 1.06 0.9791 0.9801 86,979
06/11/2014 1.02 1.05 0.9801 1.01 42,533
06/10/2014 1 1.01 0.9812 1.01 19,318
06/09/2014 0.97 1.01 0.9411 0.9999 102,336
06/06/2014 0.95 0.9785 0.94 0.94 214,471
06/05/2014 0.98 1.02 0.91 0.98 124,103
06/04/2014 0.96 0.998 0.94 0.9521 28,626
06/03/2014 1.0099 1.0099 0.95 0.988 61,924
06/02/2014 1.01 1.04 0.983 1.01 64,975
05/30/2014 1.03 1.05 0.952 1.01 66,878
05/29/2014 1.02 1.05 1.01 1.027 57,647
05/28/2014 1.11 1.11 1 1.01 174,909
05/27/2014 0.94 0.99 0.9201 0.9791 78,966
05/23/2014 0.94 0.94 0.9 0.938 124,799
05/22/2014 0.98 1.01 0.91 0.92 502,450
05/21/2014 1.04 1.04 1.01 1.01 64,951
05/20/2014 1.06 1.06 1 1.03 133,900
05/19/2014 1.1 1.11 0.965 1.0001 354,917
05/16/2014 1.15 1.16 1.07 1.0999 188,103
05/15/2014 1.31 1.31 1.15 1.16 459,779
05/14/2014 1.42 1.42 1.25 1.3 862,052
05/13/2014 1.8 1.9 1.8 1.81 121,402
05/12/2014 1.76 1.8199 1.76 1.8188 28,583
05/09/2014 1.79 1.79 1.72 1.78 59,876
05/08/2014 1.75 1.84 1.74 1.76 171,091
05/07/2014 1.74 1.78 1.6901 1.75 57,930
05/06/2014 1.67 1.78 1.67 1.71 59,476
05/05/2014 1.66 1.69 1.65 1.66 95,297
05/02/2014 1.69 1.69 1.66 1.689 22,359
05/01/2014 1.67 1.72 1.67 1.67 32,818
04/30/2014 1.7 1.73 1.6701 1.69 50,956
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?