Register to chat with like-minded investors on our interactive forums.
SUTNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.73 | 0.09 | 1.94% | 4.8299 | 4.8299 | 4.716 | 41,988 |
| May 17 2024 | 4.64 | -0.02 | -0.43% | 4.65 | 4.65 | 4.61 | 39,378 |
| May 16 2024 | 4.66 | -0.03 | -0.64% | 4.675 | 4.69 | 4.62 | 63,522 |
| May 15 2024 | 4.69 | 0.29 | 6.59% | 4.58 | 4.70 | 4.58 | 41,899 |
| May 14 2024 | 4.40 | 0.12 | 2.80% | 4.48 | 4.48 | 4.32 | 91,878 |
| May 13 2024 | 4.28 | 0.02 | 0.47% | 4.258 | 4.30 | 4.24 | 70,281 |
| May 10 2024 | 4.26 | 0.04 | 0.95% | 4.05 | 4.26 | 4.05 | 67,753 |
| May 09 2024 | 4.22 | 0.05 | 1.20% | 4.19 | 4.22 | 4.18 | 71,512 |
| May 08 2024 | 4.17 | -0.04 | -0.95% | 3.95 | 4.20 | 3.95 | 88,236 |
| May 07 2024 | 4.21 | -0.07 | -1.64% | 4.25 | 4.25 | 4.19 | 65,998 |
| May 06 2024 | 4.28 | 0.01 | 0.19% | 4.40 | 4.40 | 4.25 | 51,371 |
| May 03 2024 | 4.272 | 0.01 | 0.28% | 4.265 | 4.28 | 4.245 | 69,405 |
| May 02 2024 | 4.26 | 0.04 | 0.88% | 4.30 | 4.30 | 4.20 | 52,055 |
| May 01 2024 | 4.223 | -0.02 | -0.40% | 4.20 | 4.26 | 4.19 | 85,198 |
| Apr 30 2024 | 4.24 | -0.04 | -0.82% | 4.23 | 4.32 | 4.23 | 85,012 |
| Apr 29 2024 | 4.275 | 0.03 | 0.59% | 4.08 | 4.32 | 4.08 | 101,859 |
| Apr 26 2024 | 4.25 | 0.01 | 0.24% | 4.21 | 4.25 | 4.15 | 112,988 |
| Apr 25 2024 | 4.24 | 0.03 | 0.71% | 4.158 | 4.24 | 4.142 | 712,710 |
| Apr 24 2024 | 4.21 | -0.02 | -0.47% | 4.10 | 4.29 | 4.10 | 57,622 |
| Apr 23 2024 | 4.23 | -0.01 | -0.24% | 4.24 | 4.28 | 4.22 | 95,328 |
| Apr 22 2024 | 4.24 | 0.03 | 0.71% | 4.05 | 4.35 | 4.05 | 78,068 |
| Apr 19 2024 | 4.21 | 0.04 | 0.96% | 4.19 | 4.21 | 4.15 | 50,872 |
| Apr 18 2024 | 4.17 | -0.01 | -0.24% | 4.185 | 4.21 | 4.15 | 49,404 |
| Apr 17 2024 | 4.18 | -0.03 | -0.71% | 4.171 | 4.18 | 4.16 | 74,316 |
| Apr 16 2024 | 4.21 | -0.07 | -1.64% | 4.02 | 4.22 | 4.02 | 55,580 |
| Apr 15 2024 | 4.28 | -0.01 | -0.19% | 4.315 | 4.32 | 4.24 | 40,559 |
| Apr 12 2024 | 4.288 | -0.09 | -2.10% | 4.31 | 4.315 | 4.26 | 57,980 |
| Apr 11 2024 | 4.38 | 0.12 | 2.82% | 4.35 | 4.38 | 4.3104 | 79,437 |
| Apr 10 2024 | 4.26 | -0.06 | -1.48% | 4.26 | 4.27 | 4.23 | 47,084 |
| Apr 09 2024 | 4.324 | -0.07 | -1.50% | 4.34 | 4.365 | 4.32 | 53,063 |
| Apr 08 2024 | 4.39 | 0.08 | 1.86% | 4.33 | 4.40 | 4.33 | 46,231 |
| Apr 05 2024 | 4.31 | 0.03 | 0.81% | 4.28 | 4.31 | 4.26 | 56,270 |
| Apr 04 2024 | 4.2755 | 0.03 | 0.60% | 4.30 | 4.34 | 4.2755 | 683,270 |
| Apr 03 2024 | 4.25 | 0.07 | 1.67% | 4.15 | 4.2698 | 4.15 | 108,418 |
| Apr 02 2024 | 4.18 | 0.02 | 0.48% | 4.165 | 4.18 | 4.15 | 62,258 |
| Apr 01 2024 | 4.16 | -0.17 | -3.82% | 4.23 | 4.37 | 4.09 | 263,632 |
| Mar 28 2024 | 4.325 | -0.04 | -0.92% | 4.335 | 4.37 | 4.3015 | 42,746 |
| Mar 27 2024 | 4.365 | -0.10 | -2.13% | 4.24 | 4.40 | 4.24 | 35,020 |
| Mar 26 2024 | 4.46 | -0.01 | -0.22% | 4.46 | 4.47 | 4.45 | 75,809 |
| Mar 25 2024 | 4.47 | 0.01 | 0.22% | 4.432 | 4.48 | 4.432 | 62,099 |
| Mar 22 2024 | 4.46 | 0.03 | 0.68% | 4.68 | 4.68 | 4.40 | 30,032 |
| Mar 21 2024 | 4.43 | 0.07 | 1.61% | 4.44 | 4.48 | 4.43 | 38,257 |
| Mar 20 2024 | 4.36 | 0.04 | 0.93% | 4.38 | 4.42 | 4.34 | 62,823 |
| Mar 19 2024 | 4.32 | -0.03 | -0.69% | 4.33 | 4.38 | 4.32 | 36,143 |
| Mar 18 2024 | 4.35 | 0.04 | 0.93% | 4.355 | 4.36 | 4.34 | 54,325 |
| Mar 15 2024 | 4.31 | 0.03 | 0.70% | 4.292 | 4.32 | 4.29 | 38,606 |
| Mar 14 2024 | 4.28 | -0.08 | -1.83% | 4.26 | 4.33 | 4.26 | 188,442 |
| Mar 13 2024 | 4.36 | 0.01 | 0.23% | 4.36 | 4.37 | 4.35 | 42,143 |
| Mar 12 2024 | 4.35 | -0.07 | -1.58% | 4.35 | 4.41 | 4.35 | 107,524 |
| Mar 11 2024 | 4.42 | -0.13 | -2.86% | 4.43 | 4.43 | 4.40 | 84,859 |
| Mar 08 2024 | 4.55 | 0.07 | 1.56% | 4.564 | 4.60 | 4.54 | 504,805 |
| Mar 07 2024 | 4.48 | 0.12 | 2.75% | 4.4797 | 4.48 | 4.45 | 114,084 |
| Mar 06 2024 | 4.36 | 0.07 | 1.63% | 4.335 | 4.36 | 4.32 | 40,650 |
| Mar 05 2024 | 4.29 | 0.09 | 2.14% | 4.26 | 4.31 | 4.26 | 48,841 |
| Mar 04 2024 | 4.20 | -0.05 | -1.18% | 4.192 | 4.21 | 4.188 | 20,077 |
| Mar 01 2024 | 4.25 | 0.17 | 4.17% | 4.19 | 4.25 | 4.19 | 28,370 |
| Feb 29 2024 | 4.08 | -0.01 | -0.24% | 4.105 | 4.11 | 4.08 | 37,748 |
| Feb 28 2024 | 4.09 | -0.04 | -0.97% | 4.075 | 4.10 | 4.06 | 32,716 |
| Feb 27 2024 | 4.13 | 0.06 | 1.47% | 4.14 | 4.14 | 4.11 | 36,148 |
| Feb 26 2024 | 4.07 | 0.04 | 0.99% | 4.03 | 4.08 | 4.03 | 26,360 |
| Feb 23 2024 | 4.03 | 0.00 | 0.00% | 4.019 | 4.03 | 4.00 | 19,395 |
| Feb 22 2024 | 4.03 | 0.03 | 0.75% | 4.003 | 4.03 | 3.99 | 29,682 |
| Feb 21 2024 | 4.00 | -0.01 | -0.20% | 3.99 | 4.00 | 3.97 | 44,743 |
