SUOPY(SUOPY)
SUOPY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $40.40 | $40.40 | $39.30 | $39.30 | 252 |
| 10/13/2026 | $39.41 | $39.86 | $39.41 | $39.86 | 13,100 |
| 10/12/2026 | $42.55 | $43.46 | $42.55 | $42.65 | 5,900 |
| 10/9/2026 | $44.96 | $44.96 | $42.98 | $43.49 | 45,847 |
| 10/8/2026 | $44.00 | $44.83 | $41.83 | $43.00 | 23,927 |
| 10/7/2026 | $45.55 | $46.17 | $45.55 | $46.17 | 4,700 |
| 10/6/2026 | $47.12 | $47.99 | $46.99 | $46.99 | 16,227 |
| 10/5/2026 | $46.24 | $46.46 | $45.94 | $46.40 | 13,748 |
| 10/2/2026 | $46.69 | $47.14 | $46.44 | $46.81 | 7,546 |
| 10/1/2026 | $43.90 | $44.14 | $43.27 | $43.38 | 6,600 |
| 9/30/2026 | $42.70 | $42.70 | $42.14 | $42.14 | 8,300 |
| 9/29/2026 | $39.61 | $41.31 | $39.61 | $40.60 | 7,201 |
| 9/28/2026 | $39.44 | $39.44 | $38.90 | $39.19 | 17,100 |
| 9/25/2026 | $40.00 | $40.16 | $39.37 | $39.83 | 16,500 |
| 9/24/2026 | $38.97 | $39.48 | $38.92 | $39.48 | 16,800 |
| 9/23/2026 | $39.67 | $39.68 | $38.94 | $39.53 | 7,106 |
| 9/22/2026 | $40.55 | $41.57 | $39.59 | $40.42 | 5,900 |
| 9/21/2026 | $40.01 | $40.24 | $39.30 | $40.24 | 10,100 |
| 9/18/2026 | $36.86 | $38.71 | $36.86 | $38.61 | 7,944 |
| 9/17/2026 | $36.60 | $37.55 | $36.60 | $37.52 | 27,913 |
| 9/16/2026 | $38.42 | $39.00 | $38.42 | $38.57 | 8,349 |
| 9/15/2026 | $37.56 | $37.56 | $37.10 | $37.37 | 21,225 |
| 9/14/2026 | $37.70 | $37.70 | $36.39 | $37.05 | 16,200 |
| 9/11/2026 | $38.84 | $39.48 | $38.84 | $39.30 | 7,702 |
| 9/10/2026 | $38.83 | $39.03 | $38.25 | $38.36 | 10,105 |
| 9/9/2026 | $41.48 | $41.48 | $39.62 | $39.62 | 5,700 |
| 9/8/2026 | $40.20 | $41.13 | $39.94 | $39.94 | 9,506 |
| 9/4/2026 | $41.42 | $42.22 | $41.42 | $42.10 | 3,228 |
| 9/3/2026 | $40.58 | $41.14 | $40.15 | $40.99 | 12,900 |
| 9/2/2026 | $39.31 | $39.90 | $39.11 | $39.89 | 8,649 |
| 9/1/2026 | $40.19 | $40.36 | $39.89 | $40.14 | 27,500 |
| 8/31/2026 | $43.46 | $44.18 | $41.81 | $42.29 | 21,726 |
| 8/28/2026 | $43.12 | $43.40 | $42.50 | $43.40 | 4,120 |
| 8/27/2026 | $43.30 | $44.50 | $42.77 | $43.73 | 5,716 |
| 8/26/2026 | $42.69 | $43.22 | $42.25 | $42.73 | 4,200 |
| 8/25/2026 | $45.09 | $45.27 | $44.35 | $44.46 | 25,235 |
| 8/24/2026 | $42.77 | $43.39 | $42.66 | $43.24 | 33,000 |
| 8/21/2026 | $42.69 | $43.03 | $42.01 | $42.52 | 13,249 |
| 8/20/2026 | $43.20 | $43.89 | $42.89 | $43.29 | 15,900 |
| 8/19/2026 | $46.00 | $46.00 | $45.00 | $45.00 | 66,500 |
| 8/18/2026 | $47.50 | $49.30 | $46.17 | $46.70 | 38,900 |
| 8/17/2026 | $52.50 | $52.77 | $51.06 | $52.01 | 85,300 |
| 8/14/2026 | $50.56 | $50.56 | $49.28 | $49.45 | 13,636 |
| 8/13/2026 | $49.13 | $50.65 | $49.08 | $49.40 | 56,700 |
| 8/12/2026 | $46.74 | $47.30 | $45.98 | $47.14 | 8,000 |
| 8/11/2026 | $44.00 | $44.38 | $43.95 | $43.95 | 13,925 |
| 8/10/2026 | $43.75 | $44.00 | $43.55 | $43.99 | 44,400 |
| 8/7/2026 | $45.54 | $45.54 | $44.60 | $44.60 | 25,101 |
| 8/6/2026 | $42.20 | $42.48 | $40.07 | $42.00 | 27,417 |
| 8/5/2026 | $47.18 | $47.85 | $47.00 | $47.30 | 11,800 |
| 8/4/2026 | $45.65 | $46.68 | $43.71 | $46.68 | 6,640 |
| 8/3/2026 | $42.75 | $44.37 | $42.71 | $44.37 | 6,611 |
| 7/31/2026 | $42.00 | $44.39 | $39.47 | $40.01 | 5,446 |
| 7/30/2026 | $36.28 | $40.89 | $36.25 | $40.09 | 15,925 |
| 7/29/2026 | $37.02 | $37.02 | $35.24 | $35.84 | 27,600 |
| 7/28/2026 | $37.61 | $38.92 | $37.33 | $38.45 | 8,900 |
| 7/27/2026 | $45.57 | $45.72 | $44.38 | $44.45 | 9,211 |
| 7/24/2026 | $45.00 | $45.00 | $43.51 | $43.51 | 5,700 |
| 7/23/2026 | $45.09 | $46.25 | $44.55 | $44.77 | 12,900 |
| 7/22/2026 | $46.51 | $46.80 | $46.43 | $46.80 | 3,116 |
| 7/21/2026 | $48.89 | $49.50 | $48.65 | $49.40 | 11,400 |
| 7/20/2026 | $47.88 | $49.40 | $47.88 | $49.15 | 6,100 |
| 7/17/2026 | $47.72 | $49.74 | $46.31 | $49.33 | 15,000 |
| 7/16/2026 | $56.20 | $56.20 | $55.37 | $55.37 | 1,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
