Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SUST7L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.69 | 0.10 | 2.18% | 4.59 | 4.71 | 4.54 | 450 |
| May 30 2024 | 4.59 | 0.10 | 2.23% | 4.51 | 4.59 | 4.50 | 0 |
| May 29 2024 | 4.49 | -0.21 | -4.47% | 4.56 | 4.58 | 4.49 | 3,600 |
| May 28 2024 | 4.70 | -0.05 | -1.05% | 4.73 | 4.78 | 4.70 | 500 |
| May 27 2024 | 4.75 | 0.01 | 0.21% | 4.77 | 4.79 | 4.72 | 100 |
| May 24 2024 | 4.74 | 0.03 | 0.64% | 4.76 | 4.77 | 4.67 | 310 |
| May 23 2024 | 4.71 | -0.16 | -3.29% | 4.84 | 4.88 | 4.70 | 4,320 |
| May 22 2024 | 4.87 | -0.03 | -0.61% | 4.84 | 4.89 | 4.81 | 400 |
| May 21 2024 | 4.90 | 0.07 | 1.45% | 4.84 | 4.93 | 4.83 | 0 |
| May 20 2024 | 4.83 | -0.09 | -1.83% | 4.86 | 4.89 | 4.82 | 0 |
| May 17 2024 | 4.92 | -0.08 | -1.60% | 4.98 | 4.99 | 4.92 | 300 |
| May 16 2024 | 5.00 | -0.02 | -0.40% | 5.10 | 5.10 | 5.00 | 320 |
| May 15 2024 | 5.02 | 0.20 | 4.15% | 4.89 | 5.05 | 4.89 | 16,216 |
| May 14 2024 | 4.82 | 0.03 | 0.63% | 4.80 | 4.85 | 4.74 | 0 |
| May 13 2024 | 4.79 | -0.01 | -0.21% | 4.79 | 4.85 | 4.79 | 0 |
| May 10 2024 | 4.80 | -0.03 | -0.62% | 4.86 | 4.90 | 4.78 | 0 |
| May 09 2024 | 4.83 | -0.01 | -0.21% | 4.79 | 4.86 | 4.78 | 1,000 |
| May 08 2024 | 4.84 | -0.10 | -2.02% | 4.87 | 4.88 | 4.82 | 700 |
| May 07 2024 | 4.94 | 0.14 | 2.92% | 4.86 | 4.94 | 4.85 | 1,470 |
| May 06 2024 | 4.80 | 0.01 | 0.21% | 4.84 | 4.88 | 4.79 | 0 |
| May 03 2024 | 4.79 | 0.17 | 3.68% | 4.69 | 4.90 | 4.65 | 1,740 |
| May 02 2024 | 4.62 | 0.12 | 2.67% | 4.59 | 4.64 | 4.55 | 1,070 |
| Apr 30 2024 | 4.50 | -0.07 | -1.53% | 4.59 | 4.59 | 4.47 | 0 |
| Apr 29 2024 | 4.57 | 0.07 | 1.56% | 4.49 | 4.58 | 4.49 | 1,310 |
| Apr 26 2024 | 4.50 | 0.07 | 1.58% | 4.43 | 4.52 | 4.42 | 2,000 |
| Apr 25 2024 | 4.43 | -0.12 | -2.64% | 4.54 | 4.56 | 4.38 | 4,100 |
| Apr 24 2024 | 4.55 | -0.09 | -1.94% | 4.59 | 4.59 | 4.51 | 100 |
| Apr 23 2024 | 4.64 | 0.04 | 0.87% | 4.62 | 4.68 | 4.53 | 537 |
| Apr 22 2024 | 4.60 | 0.00 | 0.00% | 4.53 | 4.61 | 4.51 | 0 |
| Apr 19 2024 | 4.60 | 0.03 | 0.66% | 4.73 | 4.73 | 4.56 | 0 |
| Apr 18 2024 | 4.57 | -0.06 | -1.30% | 4.70 | 4.72 | 4.57 | 70 |
| Apr 17 2024 | 4.63 | 0.06 | 1.31% | 4.52 | 4.63 | 4.51 | 865 |
| Apr 16 2024 | 4.57 | -0.05 | -1.08% | 4.65 | 4.66 | 4.51 | 70 |
| Apr 15 2024 | 4.62 | -0.25 | -5.13% | 4.74 | 4.77 | 4.53 | 6,305 |
| Apr 12 2024 | 4.87 | 0.22 | 4.73% | 4.67 | 4.89 | 4.67 | 2,000 |
| Apr 11 2024 | 4.65 | -0.16 | -3.33% | 4.70 | 4.76 | 4.64 | 4,822 |
| Apr 10 2024 | 4.81 | -0.27 | -5.31% | 5.11 | 5.14 | 4.77 | 7,325 |
| Apr 09 2024 | 5.08 | 0.12 | 2.42% | 5.00 | 5.09 | 4.99 | 0 |
| Apr 08 2024 | 4.96 | -0.16 | -3.13% | 4.97 | 5.01 | 4.93 | 6,370 |
| Apr 05 2024 | 5.12 | -0.05 | -0.97% | 5.27 | 5.27 | 5.08 | 0 |
| Apr 04 2024 | 5.17 | 0.07 | 1.37% | 5.14 | 5.23 | 5.11 | 5,450 |
| Apr 03 2024 | 5.10 | -0.07 | -1.35% | 5.17 | 5.18 | 5.03 | 400 |
| Apr 02 2024 | 5.17 | -0.38 | -6.85% | 5.28 | 5.30 | 5.09 | 8,972 |
| Mar 28 2024 | 5.55 | 0.01 | 0.18% | 5.51 | 5.57 | 5.46 | 10,299 |
| Mar 27 2024 | 5.54 | 0.13 | 2.40% | 5.47 | 5.54 | 5.44 | 0 |
| Mar 26 2024 | 5.41 | -0.01 | -0.18% | 5.42 | 5.45 | 5.37 | 0 |
| Mar 25 2024 | 5.42 | -0.10 | -1.81% | 5.52 | 5.52 | 5.41 | 50 |
| Mar 22 2024 | 5.52 | 0.15 | 2.79% | 5.44 | 5.52 | 5.43 | 364 |
| Mar 21 2024 | 5.37 | 0.04 | 0.75% | 5.36 | 5.48 | 5.32 | 7,050 |
| Mar 20 2024 | 5.33 | 0.07 | 1.33% | 5.32 | 5.35 | 5.29 | 188 |
| Mar 19 2024 | 5.26 | 0.08 | 1.54% | 5.19 | 5.28 | 5.19 | 4,340 |
| Mar 18 2024 | 5.18 | -0.09 | -1.71% | 5.26 | 5.27 | 5.17 | 1,550 |
| Mar 15 2024 | 5.27 | -0.06 | -1.13% | 5.33 | 5.35 | 5.21 | 10,730 |
| Mar 14 2024 | 5.33 | -0.22 | -3.96% | 5.49 | 5.54 | 5.31 | 1,770 |
| Mar 13 2024 | 5.55 | -0.08 | -1.42% | 5.66 | 5.67 | 5.53 | 1,320 |
| Mar 12 2024 | 5.63 | -0.16 | -2.76% | 5.78 | 5.81 | 5.62 | 3,346 |
| Mar 11 2024 | 5.79 | -0.01 | -0.17% | 5.86 | 5.89 | 5.77 | 450 |
| Mar 08 2024 | 5.80 | 0.09 | 1.58% | 5.79 | 5.91 | 5.79 | 0 |
| Mar 07 2024 | 5.71 | -0.03 | -0.52% | 5.72 | 5.87 | 5.71 | 0 |
| Mar 06 2024 | 5.74 | 0.07 | 1.23% | 5.65 | 5.78 | 5.62 | 11,810 |
| Mar 05 2024 | 5.67 | 0.17 | 3.09% | 5.53 | 5.72 | 5.53 | 4,000 |
