Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SUOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 4.6855 | 0.00 | 0.01% | 4.7085 | 4.7085 | 4.6803 | 24,412 |
| Jul 16 2024 | 4.685 | 0.00 | 0.09% | 4.6875 | 4.6933 | 4.673 | 137,258 |
| Jul 15 2024 | 4.681 | 0.01 | 0.11% | 4.6795 | 4.6842 | 4.6713 | 21,486 |
| Jul 12 2024 | 4.6758 | 0.00 | -0.10% | 4.656 | 4.689 | 4.656 | 13,451 |
| Jul 11 2024 | 4.6803 | 0.01 | 0.31% | 4.6675 | 4.687 | 4.6615 | 25,323 |
| Jul 10 2024 | 4.666 | 0.01 | 0.18% | 4.653 | 4.6723 | 4.653 | 121,440 |
| Jul 09 2024 | 4.6575 | -0.01 | -0.30% | 4.663 | 4.6655 | 4.6565 | 9,702 |
| Jul 08 2024 | 4.6715 | 0.01 | 0.21% | 4.659 | 4.6715 | 4.659 | 4,696 |
| Jul 05 2024 | 4.6617 | 0.01 | 0.25% | 4.6625 | 4.6633 | 4.646 | 15,801 |
| Jul 04 2024 | 4.6503 | 0.00 | -0.06% | 4.6655 | 4.669 | 4.6445 | 12,553 |
| Jul 03 2024 | 4.6533 | 0.01 | 0.29% | 4.652 | 4.6653 | 4.6333 | 28,837 |
| Jul 02 2024 | 4.6398 | 0.00 | 0.11% | 4.6465 | 4.6465 | 4.6318 | 13,624 |
| Jul 01 2024 | 4.6348 | -0.01 | -0.12% | 4.6525 | 4.6573 | 4.6265 | 36,782 |
| Jun 28 2024 | 4.6405 | 0.00 | -0.05% | 4.648 | 4.6523 | 4.6393 | 17,562 |
| Jun 27 2024 | 4.643 | 0.00 | 0.05% | 4.6355 | 4.6468 | 4.6278 | 60,165 |
| Jun 26 2024 | 4.6408 | -0.01 | -0.14% | 4.6345 | 4.6548 | 4.6345 | 21,122 |
| Jun 25 2024 | 4.6473 | 0.01 | 0.11% | 4.6225 | 4.6545 | 4.6225 | 269,900 |
| Jun 24 2024 | 4.642 | 0.00 | 0.00% | 4.6435 | 4.648 | 4.6403 | 134,246 |
| Jun 21 2024 | 4.642 | 0.00 | 0.04% | 4.6255 | 4.655 | 4.6255 | 6,926 |
| Jun 20 2024 | 4.64 | 0.01 | 0.14% | 4.64 | 4.645 | 4.632 | 39,925 |
| Jun 19 2024 | 4.6335 | -0.01 | -0.20% | 4.644 | 4.6448 | 4.6313 | 7,944 |
| Jun 18 2024 | 4.6428 | 0.01 | 0.29% | 4.633 | 4.643 | 4.6268 | 17,038 |
| Jun 17 2024 | 4.6293 | -0.01 | -0.21% | 4.641 | 4.642 | 4.6263 | 13,806 |
| Jun 14 2024 | 4.639 | 0.01 | 0.21% | 4.6435 | 4.649 | 4.637 | 6,735 |
| Jun 13 2024 | 4.6295 | 0.00 | -0.07% | 4.624 | 4.639 | 4.6225 | 18,993 |
| Jun 12 2024 | 4.6328 | 0.02 | 0.46% | 4.619 | 4.6353 | 4.6063 | 57,124 |
| Jun 11 2024 | 4.6115 | 0.01 | 0.29% | 4.603 | 4.6128 | 4.5975 | 136,933 |
| Jun 10 2024 | 4.598 | -0.01 | -0.29% | 4.6065 | 4.608 | 4.598 | 114,537 |
| Jun 07 2024 | 4.6113 | -0.01 | -0.31% | 4.624 | 4.624 | 4.6018 | 23,396 |
| Jun 06 2024 | 4.6258 | -0.01 | -0.15% | 4.629 | 4.633 | 4.6165 | 48,398 |
| Jun 05 2024 | 4.6325 | 0.01 | 0.14% | 4.6225 | 4.6365 | 4.6145 | 27,723 |
| Jun 04 2024 | 4.626 | 0.01 | 0.23% | 4.6295 | 4.7153 | 4.621 | 82,660 |
| Jun 03 2024 | 4.6155 | 0.01 | 0.24% | 4.6035 | 4.6278 | 4.6015 | 14,883 |
| May 31 2024 | 4.6043 | 0.00 | -0.01% | 4.5955 | 4.6093 | 4.5868 | 10,488 |
| May 30 2024 | 4.6048 | 0.01 | 0.16% | 4.604 | 4.605 | 4.591 | 13,418 |
| May 29 2024 | 4.5975 | -0.01 | -0.31% | 4.6025 | 4.6053 | 4.5965 | 10,578 |
| May 28 2024 | 4.6118 | 0.01 | 0.12% | 4.6175 | 4.6215 | 4.6118 | 26,080 |
| May 24 2024 | 4.606 | 0.00 | 0.02% | 4.618 | 4.618 | 4.6005 | 19,324 |
| May 23 2024 | 4.605 | -0.01 | -0.29% | 4.619 | 4.6243 | 4.6028 | 16,777 |
| May 22 2024 | 4.6185 | 0.00 | -0.09% | 4.6185 | 4.6203 | 4.612 | 91,241 |
| May 21 2024 | 4.6228 | 0.01 | 0.13% | 4.6225 | 4.6248 | 4.6065 | 11,870 |
| May 20 2024 | 4.6168 | 0.00 | -0.02% | 4.6155 | 4.6208 | 4.6155 | 37,332 |
| May 17 2024 | 4.6178 | -0.01 | -0.29% | 4.6225 | 4.6245 | 4.617 | 14,516 |
| May 16 2024 | 4.631 | -0.08 | -1.66% | 4.6365 | 4.6425 | 4.6283 | 38,563 |
| May 15 2024 | 4.709 | 0.03 | 0.58% | 4.691 | 4.711 | 4.691 | 31,210 |
| May 14 2024 | 4.682 | 0.00 | -0.10% | 4.6545 | 4.6953 | 4.6545 | 63,499 |
| May 13 2024 | 4.6868 | 0.00 | 0.04% | 4.6895 | 4.6933 | 4.6743 | 24,539 |
| May 10 2024 | 4.685 | 0.00 | -0.09% | 4.696 | 4.6983 | 4.6795 | 5,531 |
| May 09 2024 | 4.689 | -0.01 | -0.17% | 4.6925 | 4.6965 | 4.6863 | 39,042 |
| May 08 2024 | 4.697 | -0.01 | -0.16% | 4.7005 | 4.7028 | 4.6935 | 57,667 |
| May 07 2024 | 4.7048 | 0.02 | 0.38% | 4.70 | 4.705 | 4.6973 | 14,557 |
| May 03 2024 | 4.687 | 0.01 | 0.29% | 4.6855 | 4.7085 | 4.6728 | 57,501 |
| May 02 2024 | 4.6735 | 0.01 | 0.28% | 4.699 | 4.699 | 4.6615 | 58,716 |
| May 01 2024 | 4.6605 | 0.00 | 0.04% | 4.681 | 4.681 | 4.647 | 31,101 |
| Apr 30 2024 | 4.6585 | -0.02 | -0.37% | 4.6735 | 4.681 | 4.6573 | 38,802 |
| Apr 29 2024 | 4.676 | 0.01 | 0.21% | 4.6775 | 4.6783 | 4.6688 | 87,060 |
| Apr 26 2024 | 4.6663 | 0.02 | 0.37% | 4.638 | 4.6697 | 4.638 | 14,496 |
| Apr 25 2024 | 4.649 | -0.01 | -0.22% | 4.6605 | 4.668 | 4.6425 | 107,157 |
| Apr 24 2024 | 4.6593 | -0.02 | -0.41% | 4.6735 | 4.6768 | 4.6553 | 62,032 |
| Apr 23 2024 | 4.6783 | 0.00 | 0.05% | 4.6785 | 4.6893 | 4.667 | 83,210 |
| Apr 22 2024 | 4.6758 | 0.01 | 0.23% | 4.661 | 4.6765 | 4.6608 | 20,148 |
| Apr 19 2024 | 4.665 | 0.00 | -0.04% | 4.673 | 4.6743 | 4.6602 | 45,536 |
