Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SUY1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3.048 | -0.05 | -1.49% | 3.048 | 3.048 | 3.048 | 12 |
| Jun 27 2024 | 3.094 | 0.00 | 0.00% | 3.094 | 3.094 | 3.094 | 0.00 |
| Jun 26 2024 | 3.094 | 0.00 | 0.00% | 3.094 | 3.094 | 3.094 | 0.00 |
| Jun 25 2024 | 3.094 | -0.03 | -0.83% | 3.112 | 3.112 | 3.094 | 142 |
| Jun 24 2024 | 3.12 | -0.05 | -1.45% | 3.136 | 3.136 | 3.12 | 1,319 |
| Jun 21 2024 | 3.166 | 0.00 | 0.00% | 3.166 | 3.166 | 3.166 | 0.00 |
| Jun 20 2024 | 3.166 | 0.09 | 2.79% | 3.166 | 3.166 | 3.166 | 7 |
| Jun 19 2024 | 3.08 | 0.00 | 0.00% | 3.08 | 3.08 | 3.08 | 0.00 |
| Jun 18 2024 | 3.08 | -0.02 | -0.52% | 3.08 | 3.08 | 3.08 | 1 |
| Jun 17 2024 | 3.096 | 0.03 | 0.91% | 3.102 | 3.102 | 3.066 | 1,559 |
| Jun 14 2024 | 3.068 | 0.01 | 0.46% | 3.074 | 3.074 | 3.068 | 3,500 |
| Jun 13 2024 | 3.054 | -0.10 | -3.29% | 3.054 | 3.054 | 3.054 | 1,000 |
| Jun 12 2024 | 3.158 | 0.00 | 0.00% | 3.158 | 3.158 | 3.158 | 0.00 |
| Jun 11 2024 | 3.158 | 0.04 | 1.15% | 3.158 | 3.158 | 3.158 | 631 |
| Jun 10 2024 | 3.122 | 0.00 | 0.00% | 3.122 | 3.122 | 3.122 | 0.00 |
| Jun 07 2024 | 3.122 | -0.01 | -0.26% | 3.174 | 3.174 | 3.122 | 6 |
| Jun 06 2024 | 3.13 | -0.15 | -4.57% | 3.122 | 3.13 | 3.122 | 2,471 |
| Jun 05 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1,600 |
| Jun 04 2024 | 3.28 | -0.04 | -1.09% | 3.266 | 3.28 | 3.266 | 11 |
| Jun 03 2024 | 3.316 | 0.05 | 1.53% | 3.316 | 3.316 | 3.316 | 4 |
| May 31 2024 | 3.266 | -0.02 | -0.61% | 3.29 | 3.29 | 3.266 | 400 |
| May 30 2024 | 3.286 | -0.02 | -0.67% | 3.276 | 3.286 | 3.276 | 325 |
| May 29 2024 | 3.308 | 0.00 | 0.00% | 3.308 | 3.308 | 3.308 | 0.00 |
| May 28 2024 | 3.308 | -0.03 | -0.84% | 3.312 | 3.312 | 3.288 | 3,877 |
| May 27 2024 | 3.336 | 0.09 | 2.71% | 3.32 | 3.336 | 3.32 | 20 |
| May 24 2024 | 3.248 | -0.09 | -2.75% | 3.248 | 3.248 | 3.248 | 1 |
| May 23 2024 | 3.34 | -0.02 | -0.60% | 3.368 | 3.368 | 3.34 | 1,520 |
| May 22 2024 | 3.36 | -0.01 | -0.36% | 3.36 | 3.36 | 3.36 | 100 |
| May 21 2024 | 3.372 | 0.00 | 0.00% | 3.372 | 3.372 | 3.372 | 0.00 |
| May 20 2024 | 3.372 | 0.03 | 0.78% | 3.372 | 3.372 | 3.372 | 418 |
| May 17 2024 | 3.346 | 0.07 | 2.01% | 3.346 | 3.346 | 3.346 | 50 |
| May 16 2024 | 3.28 | -0.02 | -0.49% | 3.274 | 3.28 | 3.274 | 102 |
| May 15 2024 | 3.296 | 0.01 | 0.18% | 3.276 | 3.296 | 3.258 | 11,822 |
| May 14 2024 | 3.29 | 0.01 | 0.30% | 3.274 | 3.29 | 3.274 | 795 |
| May 13 2024 | 3.28 | 0.11 | 3.47% | 3.24 | 3.28 | 3.24 | 6,156 |
| May 10 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 0.00 |
| May 09 2024 | 3.17 | 0.04 | 1.34% | 3.17 | 3.17 | 3.17 | 2 |
| May 08 2024 | 3.128 | -0.03 | -1.01% | 3.128 | 3.128 | 3.128 | 46 |
| May 07 2024 | 3.16 | 0.02 | 0.57% | 3.182 | 3.182 | 3.148 | 2,735 |
| May 06 2024 | 3.142 | 0.00 | 0.00% | 3.142 | 3.142 | 3.142 | 0.00 |
| May 03 2024 | 3.142 | 0.02 | 0.51% | 3.136 | 3.142 | 3.136 | 3,500 |
| May 02 2024 | 3.126 | 0.00 | -0.13% | 3.126 | 3.126 | 3.126 | 4 |
| Apr 30 2024 | 3.13 | 0.01 | 0.32% | 3.13 | 3.13 | 3.13 | 400 |
| Apr 29 2024 | 3.12 | 0.05 | 1.69% | 3.12 | 3.12 | 3.12 | 819 |
| Apr 26 2024 | 3.068 | 0.05 | 1.59% | 3.054 | 3.068 | 3.054 | 2,630 |
| Apr 25 2024 | 3.02 | -0.12 | -3.70% | 3.046 | 3.046 | 3.02 | 101 |
| Apr 24 2024 | 3.136 | -0.04 | -1.13% | 3.136 | 3.136 | 3.136 | 500 |
| Apr 23 2024 | 3.172 | 0.09 | 2.85% | 3.19 | 3.19 | 3.142 | 4,333 |
| Apr 22 2024 | 3.084 | 0.07 | 2.39% | 3.084 | 3.084 | 3.084 | 1,000 |
| Apr 19 2024 | 3.012 | -0.05 | -1.63% | 3.012 | 3.012 | 3.012 | 1,165 |
| Apr 18 2024 | 3.062 | 0.02 | 0.66% | 3.054 | 3.062 | 3.048 | 552 |
| Apr 17 2024 | 3.042 | -0.05 | -1.49% | 3.042 | 3.042 | 3.042 | 110 |
| Apr 16 2024 | 3.088 | 0.00 | 0.00% | 3.088 | 3.088 | 3.088 | 0.00 |
| Apr 15 2024 | 3.088 | 0.04 | 1.18% | 3.084 | 3.088 | 3.056 | 3,452 |
| Apr 12 2024 | 3.052 | 0.00 | 0.00% | 3.052 | 3.052 | 3.052 | 0.00 |
| Apr 11 2024 | 3.052 | -0.09 | -2.80% | 3.052 | 3.052 | 3.052 | 500 |
| Apr 10 2024 | 3.14 | 0.06 | 1.95% | 3.14 | 3.14 | 3.14 | 165 |
| Apr 09 2024 | 3.08 | -0.02 | -0.71% | 3.056 | 3.08 | 3.056 | 5,005 |
| Apr 08 2024 | 3.102 | -0.05 | -1.59% | 3.118 | 3.118 | 3.10 | 29 |
| Apr 05 2024 | 3.152 | 0.00 | 0.00% | 3.152 | 3.152 | 3.152 | 0.00 |
| Apr 04 2024 | 3.152 | -0.02 | -0.76% | 3.186 | 3.186 | 3.152 | 765 |
| Apr 03 2024 | 3.176 | 0.00 | 0.00% | 3.176 | 3.176 | 3.176 | 0.00 |
| Apr 02 2024 | 3.176 | -0.04 | -1.09% | 3.212 | 3.212 | 3.176 | 1,485 |
