SUTNY(SUTNY)
SUTNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $5.48 | $5.53 | $5.48 | $5.53 | 5,789 |
| 10/12/2026 | $5.41 | $5.41 | $5.36 | $5.40 | 204,800 |
| 10/9/2026 | $5.46 | $5.54 | $5.35 | $5.41 | 151,400 |
| 10/8/2026 | $5.39 | $5.48 | $5.39 | $5.48 | 266,800 |
| 10/7/2026 | $5.54 | $5.60 | $5.53 | $5.58 | 93,430 |
| 10/6/2026 | $5.68 | $5.87 | $5.58 | $5.72 | 174,141 |
| 10/5/2026 | $5.68 | $5.68 | $5.57 | $5.59 | 123,000 |
| 10/2/2026 | $5.60 | $5.66 | $5.53 | $5.60 | 208,300 |
| 10/1/2026 | $5.84 | $5.84 | $5.53 | $5.57 | 308,800 |
| 9/30/2026 | $5.70 | $5.70 | $5.61 | $5.63 | 151,021 |
| 9/29/2026 | $5.59 | $5.71 | $5.56 | $5.61 | 105,243 |
| 9/28/2026 | $5.77 | $5.77 | $5.67 | $5.70 | 117,615 |
| 9/25/2026 | $5.70 | $5.77 | $5.58 | $5.77 | 88,007 |
| 9/24/2026 | $5.43 | $5.52 | $5.43 | $5.51 | 244,200 |
| 9/23/2026 | $5.49 | $5.57 | $5.49 | $5.52 | 156,416 |
| 9/22/2026 | $5.63 | $5.63 | $5.55 | $5.58 | 567,400 |
| 9/21/2026 | $5.49 | $5.65 | $5.49 | $5.59 | 578,225 |
| 9/18/2026 | $5.57 | $5.58 | $5.31 | $5.51 | 1.12M |
| 9/17/2026 | $5.76 | $5.83 | $5.71 | $5.73 | 948,100 |
| 9/16/2026 | $5.82 | $5.93 | $5.52 | $5.74 | 128,140 |
| 9/15/2026 | $5.93 | $5.93 | $5.64 | $5.77 | 107,800 |
| 9/14/2026 | $5.82 | $5.96 | $5.82 | $5.87 | 190,300 |
| 9/11/2026 | $5.80 | $5.85 | $5.73 | $5.85 | 148,144 |
| 9/10/2026 | $5.77 | $5.77 | $5.58 | $5.69 | 101,847 |
| 9/9/2026 | $5.78 | $5.78 | $5.63 | $5.63 | 391,800 |
| 9/8/2026 | $5.77 | $5.79 | $5.51 | $5.78 | 215,200 |
| 9/4/2026 | $5.54 | $5.81 | $5.54 | $5.80 | 222,414 |
| 9/3/2026 | $5.74 | $5.79 | $5.72 | $5.75 | 95,849 |
| 9/2/2026 | $5.57 | $5.63 | $5.57 | $5.62 | 127,411 |
| 9/1/2026 | $5.55 | $5.58 | $5.53 | $5.55 | 144,300 |
| 8/31/2026 | $5.55 | $5.55 | $5.49 | $5.49 | 115,400 |
| 8/28/2026 | $5.58 | $5.59 | $5.51 | $5.55 | 113,044 |
| 8/27/2026 | $5.50 | $5.50 | $5.46 | $5.46 | 226,200 |
| 8/26/2026 | $5.42 | $5.47 | $5.42 | $5.44 | 120,400 |
| 8/25/2026 | $5.40 | $5.42 | $5.38 | $5.39 | 113,200 |
| 8/24/2026 | $5.32 | $5.34 | $5.28 | $5.31 | 143,519 |
| 8/21/2026 | $5.39 | $5.39 | $5.35 | $5.36 | 155,600 |
| 8/20/2026 | $5.23 | $5.30 | $5.23 | $5.24 | 128,100 |
| 8/19/2026 | $5.35 | $5.37 | $5.31 | $5.32 | 170,215 |
| 8/18/2026 | $5.64 | $5.64 | $5.35 | $5.38 | 200,900 |
| 8/17/2026 | $5.37 | $5.39 | $5.35 | $5.38 | 89,200 |
| 8/14/2026 | $5.40 | $5.45 | $5.39 | $5.41 | 170,700 |
| 8/13/2026 | $5.43 | $5.51 | $5.43 | $5.48 | 150,136 |
| 8/12/2026 | $5.34 | $5.38 | $5.26 | $5.26 | 448,130 |
| 8/11/2026 | $5.28 | $5.32 | $5.23 | $5.23 | 94,200 |
| 8/10/2026 | $5.36 | $5.36 | $5.24 | $5.28 | 99,035 |
| 8/7/2026 | $5.36 | $5.36 | $5.26 | $5.34 | 113,517 |
| 8/6/2026 | $5.11 | $5.31 | $5.11 | $5.26 | 74,800 |
| 8/5/2026 | $5.05 | $5.25 | $5.05 | $5.21 | 68,008 |
| 8/4/2026 | $5.25 | $5.73 | $5.08 | $5.15 | 100,000 |
| 8/3/2026 | $5.10 | $5.17 | $5.10 | $5.14 | 94,240 |
| 7/31/2026 | $5.07 | $5.29 | $5.07 | $5.14 | 127,369 |
| 7/30/2026 | $5.12 | $5.30 | $4.92 | $5.15 | 98,720 |
| 7/29/2026 | $5.19 | $5.24 | $5.13 | $5.19 | 107,680 |
| 7/28/2026 | $5.12 | $5.19 | $5.12 | $5.18 | 164,328 |
| 7/27/2026 | $5.24 | $5.25 | $5.16 | $5.19 | 673,120 |
| 7/24/2026 | $5.21 | $5.21 | $5.11 | $5.14 | 3.51M |
| 7/23/2026 | $5.15 | $5.24 | $5.11 | $5.15 | 393,649 |
| 7/22/2026 | $5.34 | $5.45 | $5.24 | $5.27 | 242,750 |
| 7/21/2026 | $5.14 | $5.24 | $5.14 | $5.22 | 160,384 |
| 7/20/2026 | $4.99 | $5.08 | $4.95 | $5.02 | 127,520 |
| 7/17/2026 | $4.98 | $5.02 | $4.96 | $5.01 | 99,214 |
| 7/16/2026 | $5.09 | $5.16 | $5.09 | $5.14 | 129,150 |
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
