SUUIF(SUUIF)
SUUIF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $4.87 | $4.87 | $4.87 | $4.87 | 200 |
| 10/12/2026 | $4.87 | $4.87 | $4.87 | $4.87 | 200 |
| 10/9/2026 | $4.87 | $4.87 | $4.87 | $4.87 | 16,700 |
| 10/8/2026 | $4.90 | $4.90 | $4.90 | $4.90 | 15,629 |
| 10/7/2026 | $5.01 | $5.01 | $5.01 | $5.01 | 200 |
| 10/6/2026 | $4.93 | $5.01 | $4.93 | $5.01 | 89,411 |
| 10/5/2026 | $4.85 | $4.85 | $4.85 | $4.85 | 1,800 |
| 10/2/2026 | $4.85 | $4.85 | $4.85 | $4.85 | 18,227 |
| 10/1/2026 | $4.87 | $4.87 | $4.87 | $4.87 | 102,600 |
| 9/30/2026 | $4.89 | $4.89 | $4.89 | $4.89 | 84,632 |
| 9/29/2026 | $4.96 | $4.97 | $4.90 | $4.90 | 1.75M |
| 9/28/2026 | $5.04 | $5.05 | $5.04 | $5.05 | 10,000 |
| 9/25/2026 | $5.02 | $5.02 | $5.02 | $5.02 | 19,410 |
| 9/24/2026 | $5.15 | $5.15 | $5.14 | $5.14 | 33,519 |
| 9/23/2026 | $5.10 | $5.10 | $5.10 | $5.10 | 58,400 |
| 9/22/2026 | $5.08 | $5.08 | $5.08 | $5.08 | 1.26M |
| 9/21/2026 | $5.03 | $5.11 | $5.03 | $5.11 | 89,500 |
| 9/18/2026 | $5.08 | $5.08 | $5.08 | $5.08 | 374,000 |
| 9/17/2026 | $5.11 | $5.13 | $5.10 | $5.11 | 35,000 |
| 9/16/2026 | $5.05 | $5.06 | $5.04 | $5.04 | 133,206 |
| 9/15/2026 | $4.90 | $4.90 | $4.90 | $4.90 | 33,917 |
| 9/14/2026 | $5.00 | $5.00 | $5.00 | $5.00 | 285,300 |
| 9/11/2026 | $5.02 | $5.02 | $5.02 | $5.02 | 100 |
| 9/10/2026 | $5.04 | $5.04 | $5.02 | $5.02 | 181,500 |
| 9/9/2026 | $5.06 | $5.07 | $5.06 | $5.07 | 4,606 |
| 9/8/2026 | $5.15 | $5.15 | $5.15 | $5.15 | 83,426 |
| 9/4/2026 | $5.07 | $5.12 | $5.07 | $5.12 | 55,740 |
| 9/3/2026 | $5.13 | $5.13 | $5.11 | $5.11 | 77,900 |
| 9/2/2026 | $5.13 | $5.13 | $5.13 | $5.13 | 85,700 |
| 9/1/2026 | $5.19 | $5.19 | $5.19 | $5.19 | 301 |
| 8/31/2026 | $5.22 | $5.22 | $5.19 | $5.19 | 358,228 |
| 8/28/2026 | $5.19 | $5.19 | $5.19 | $5.19 | 28,700 |
| 8/27/2026 | $5.16 | $5.16 | $5.16 | $5.16 | 22,500 |
| 8/26/2026 | $5.15 | $5.15 | $5.11 | $5.11 | 75,200 |
| 8/25/2026 | $5.18 | $5.18 | $5.18 | $5.18 | 27,600 |
| 8/24/2026 | $5.18 | $5.18 | $5.18 | $5.18 | 37,236 |
| 8/21/2026 | $5.36 | $5.36 | $5.27 | $5.27 | 34,624 |
| 8/20/2026 | $5.39 | $5.40 | $5.39 | $5.40 | 38,000 |
| 8/19/2026 | $5.35 | $5.35 | $5.35 | $5.35 | 27,822 |
| 8/18/2026 | $5.20 | $5.20 | $5.20 | $5.20 | 75,000 |
| 8/17/2026 | $5.46 | $5.46 | $5.46 | $5.46 | 6,317 |
| 8/14/2026 | $5.46 | $5.46 | $5.46 | $5.46 | 300 |
| 8/13/2026 | $5.46 | $5.46 | $5.46 | $5.46 | 300 |
| 8/12/2026 | $5.39 | $5.47 | $5.39 | $5.46 | 19,200 |
| 8/11/2026 | $5.40 | $5.40 | $5.40 | $5.40 | 20,318 |
| 8/10/2026 | $5.72 | $5.72 | $5.37 | $5.37 | 214,700 |
| 8/7/2026 | $5.76 | $5.88 | $5.76 | $5.88 | 265,744 |
| 8/6/2026 | $5.51 | $5.51 | $5.50 | $5.50 | 103,825 |
| 8/5/2026 | $5.55 | $5.55 | $5.55 | $5.55 | 74,000 |
| 8/4/2026 | $5.66 | $5.66 | $5.66 | $5.66 | 4,800 |
| 8/3/2026 | $5.66 | $5.66 | $5.66 | $5.66 | 4,845 |
| 7/31/2026 | $5.70 | $5.70 | $5.70 | $5.70 | 100 |
| 7/30/2026 | $5.65 | $5.70 | $5.63 | $5.70 | 119,116 |
| 7/29/2026 | $5.71 | $5.71 | $5.71 | $5.71 | 200 |
| 7/28/2026 | $5.76 | $5.76 | $5.71 | $5.71 | 106,137 |
| 7/27/2026 | $5.79 | $5.79 | $5.79 | $5.79 | 137,600 |
| 7/24/2026 | $5.79 | $5.79 | $5.79 | $5.79 | 900 |
| 7/23/2026 | $5.74 | $5.82 | $5.74 | $5.79 | 270,800 |
| 7/22/2026 | $5.75 | $5.75 | $5.74 | $5.74 | 80,837 |
| 7/21/2026 | $5.71 | $5.71 | $5.71 | $5.71 | 200 |
| 7/20/2026 | $5.71 | $5.71 | $5.71 | $5.71 | 53,647 |
| 7/17/2026 | $5.77 | $5.77 | $5.75 | $5.76 | 24,818 |
| 7/16/2026 | $5.64 | $5.64 | $5.64 | $5.64 | - |
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
