Financial News
Suic Worldwide Hldgs Ltd (OP: SUIC )
1.600
-0.010
(-0.62%)
Streaming Delayed Price
Updated: 1:20 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 127 | -0.01(-0.62%) |
May 23, 2024 | 1.636 | 1.636 | 1.610 | 1.610 | 218 | -0.11(-6.40%) |
May 22, 2024 | 1.435 | 1.720 | 1.385 | 1.720 | 34,499 | +0.43(+33.33%) |
May 21, 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 102 | +0.06(+4.93%) |
May 20, 2024 | 1.229 | 1.229 | 1.229 | 1.229 | 110 | -0.22(-15.21%) |
May 17, 2024 | 1.224 | 1.450 | 1.224 | 1.450 | 334 | +0.00(+0.00%) |
May 15, 2024 | 1.450 | 10 | -0.05(-3.33%) | |||
May 14, 2024 | 1.485 | 1.500 | 1.370 | 1.500 | 1,105 | -0.17(-10.18%) |
May 13, 2024 | 1.343 | 1.670 | 1.300 | 1.670 | 2,807 | -0.07(-4.02%) |
May 07, 2024 | 1.740 | 41 | +0.00(+0.00%) | |||
May 03, 2024 | 1.740 | 88 | +0.09(+5.45%) | |||
May 01, 2024 | 1.650 | 2 | +0.28(+20.44%) | |||
Apr 30, 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 155 | -0.20(-12.74%) |
Apr 25, 2024 | 1.570 | 43 | -0.21(-11.80%) | |||
Apr 22, 2024 | 1.780 | 25 | -0.01(-0.56%) | |||
Apr 16, 2024 | 1.790 | 4 | -0.01(-0.56%) | |||
Apr 15, 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 112 | +0.43(+31.39%) |
Apr 12, 2024 | 1.370 | 1.790 | 1.370 | 1.370 | 400 | -0.19(-12.29%) |
Apr 08, 2024 | 1.562 | 12 | +0.06(+4.13%) | |||
Apr 05, 2024 | 1.370 | 1.500 | 1.370 | 1.500 | 210 | +0.00(+0.00%) |
Apr 04, 2024 | 1.427 | 1.500 | 1.360 | 1.500 | 502 | -0.30(-16.67%) |
Mar 27, 2024 | 1.800 | 43 | +0.00(+0.00%) | |||
Mar 22, 2024 | 1.800 | 47 | +0.00(+0.00%) | |||
Mar 20, 2024 | 1.800 | 38 | +0.00(+0.00%) | |||
Mar 18, 2024 | 1.800 | 95 | +0.08(+4.65%) | |||
Mar 14, 2024 | 1.720 | 47 | +0.00(+0.00%) | |||
Mar 13, 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 381 | -0.02(-0.92%) |
Mar 11, 2024 | 1.736 | 70 | +0.14(+8.50%) | |||
Mar 08, 2024 | 1.500 | 1.600 | 1.500 | 1.600 | 365 | -0.25(-13.51%) |
Mar 05, 2024 | 1.850 | 89 | +0.18(+10.78%) | |||
Mar 04, 2024 | 1.730 | 1.730 | 1.520 | 1.670 | 921 | -0.05(-2.91%) |
Mar 01, 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 142 | +0.01(+0.58%) |
Feb 28, 2024 | 1.710 | 15 | -0.02(-1.21%) | |||
Feb 27, 2024 | 1.730 | 1.740 | 1.682 | 1.731 | 788 | +0.00(+0.06%) |
Feb 26, 2024 | 1.270 | 1.730 | 1.270 | 1.730 | 400 | +0.00(+0.00%) |
Feb 23, 2024 | 1.740 | 1.740 | 1.270 | 1.730 | 2,286 | -0.01(-0.57%) |
Feb 22, 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 207 | +0.00(+0.14%) |
Feb 21, 2024 | 1.678 | 1.740 | 1.678 | 1.738 | 2,965 | -0.00(-0.14%) |
Feb 16, 2024 | 1.740 | 22 | -0.01(-0.57%) | |||
Feb 15, 2024 | 2.045 | 2.045 | 1.680 | 1.750 | 3,751 | -0.33(-15.87%) |
Feb 14, 2024 | 1.500 | 2.095 | 1.500 | 2.080 | 4,350 | +0.19(+10.05%) |
Feb 13, 2024 | 1.550 | 1.890 | 1.500 | 1.890 | 838 | -0.10(-5.03%) |
Feb 12, 2024 | 1.560 | 2.000 | 1.550 | 1.990 | 614 | -0.01(-0.35%) |
Feb 09, 2024 | 1.990 | 1.997 | 1.990 | 1.997 | 1,770 | +0.01(+0.35%) |
Feb 07, 2024 | 1.990 | 91 | +0.12(+6.70%) | |||
Feb 06, 2024 | 1.865 | 1.865 | 1.865 | 1.865 | 160 | -0.11(-5.81%) |
Feb 05, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 799 | +0.00(+0.00%) |
Feb 02, 2024 | 1.900 | 1.990 | 1.900 | 1.980 | 400 | -0.01(-0.50%) |
Jan 31, 2024 | 1.990 | 20 | +0.00(+0.00%) | |||
Jan 30, 2024 | 1.990 | 1.990 | 1.550 | 1.990 | 2,581 | -0.10(-4.78%) |
Jan 24, 2024 | 2.090 | 28 | -0.01(-0.24%) | |||
Jan 23, 2024 | 1.550 | 2.095 | 1.550 | 2.095 | 271 | +0.01(+0.24%) |
Jan 22, 2024 | 1.510 | 2.090 | 1.510 | 2.090 | 232 | -0.01(-0.48%) |
Jan 19, 2024 | 2.090 | 2.100 | 1.520 | 2.100 | 588 | +0.08(+3.83%) |
Jan 10, 2024 | 2.022 | 5 | -0.08(-3.69%) | |||
Jan 08, 2024 | 2.100 | 11 | +0.10(+5.00%) | |||
Jan 05, 2024 | 1.795 | 2.000 | 1.795 | 2.000 | 1,380 | +0.00(+0.00%) |
Jan 04, 2024 | 2.000 | 2.100 | 1.722 | 2.000 | 620 | +0.00(+0.00%) |
Jan 03, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 254 | -0.10(-4.76%) |
Jan 02, 2024 | 1.820 | 2.100 | 1.810 | 2.100 | 2,714 | +0.00(+0.00%) |
Dec 29, 2023 | 2.010 | 2.100 | 1.820 | 2.100 | 703 | -0.14(-6.25%) |
Dec 28, 2023 | 2.210 | 2.240 | 2.210 | 2.240 | 386 | +0.04(+1.82%) |
Dec 27, 2023 | 2.010 | 2.200 | 2.010 | 2.200 | 657 | +0.10(+4.76%) |
Dec 26, 2023 | 2.070 | 2.100 | 2.070 | 2.100 | 638 | -0.65(-23.64%) |
Dec 22, 2023 | 2.700 | 2.750 | 2.700 | 2.750 | 351 | +0.67(+32.21%) |
Dec 21, 2023 | 1.728 | 2.080 | 1.728 | 2.080 | 2,329 | -0.00(-0.14%) |
Dec 20, 2023 | 2.050 | 2.083 | 2.050 | 2.083 | 589 | +0.03(+1.61%) |
Dec 19, 2023 | 2.050 | 2.050 | 1.800 | 2.050 | 666 | +0.00(+0.00%) |
Dec 18, 2023 | 1.420 | 2.110 | 1.420 | 2.050 | 4,204 | -0.06(-2.84%) |
Dec 14, 2023 | 2.110 | 109 | -0.02(-0.94%) | |||
Dec 12, 2023 | 2.130 | 122 | -0.07(-3.18%) | |||
Dec 08, 2023 | 2.200 | 5 | +0.01(+0.46%) | |||
Dec 07, 2023 | 1.785 | 2.190 | 1.785 | 2.190 | 202 | -0.03(-1.35%) |
Dec 05, 2023 | 2.220 | 155 | -0.02(-0.89%) | |||
Dec 01, 2023 | 2.240 | 215 | -0.01(-0.44%) | |||
Nov 30, 2023 | 1.800 | 2.250 | 1.800 | 2.250 | 458 | +0.25(+12.50%) |
Nov 28, 2023 | 2.000 | 26 | +0.00(+0.00%) | |||
Nov 27, 2023 | 1.950 | 2.000 | 1.750 | 2.000 | 4,152 | +0.00(+0.00%) |
Nov 24, 2023 | 1.975 | 2.000 | 1.975 | 2.000 | 250 | +0.00(+0.00%) |
Nov 22, 2023 | 1.990 | 2.000 | 1.577 | 2.000 | 8,949 | +0.00(+0.00%) |
Nov 21, 2023 | 1.990 | 2.000 | 1.963 | 2.000 | 1,331 | +0.01(+0.50%) |
Nov 20, 2023 | 2.000 | 2.000 | 1.933 | 1.990 | 1,103 | -0.01(-0.50%) |
Nov 16, 2023 | 2.000 | 76 | +0.00(+0.00%) | |||
Nov 14, 2023 | 2.000 | 50 | +0.00(+0.00%) | |||
Nov 13, 2023 | 1.950 | 2.000 | 1.950 | 2.000 | 240 | +0.00(+0.00%) |
Nov 07, 2023 | 2.000 | 58 | +0.00(+0.00%) | |||
Nov 06, 2023 | 1.923 | 2.000 | 1.923 | 2.000 | 289 | -0.15(-6.98%) |
Oct 30, 2023 | 2.150 | 12 | +0.02(+0.94%) | |||
Oct 27, 2023 | 1.765 | 2.150 | 1.490 | 2.130 | 594 | +0.13(+6.50%) |
Oct 26, 2023 | 2.000 | 2.000 | 1.370 | 2.000 | 2,877 | -0.16(-7.40%) |
Oct 24, 2023 | 2.160 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 2.160 | 13 | +0.01(+0.46%) | |||
Oct 16, 2023 | 2.150 | 23 | +0.00(+0.00%) | |||
Oct 12, 2023 | 2.150 | 0 | -0.01(-0.46%) | |||
Oct 11, 2023 | 1.850 | 2.160 | 1.850 | 2.160 | 519 | -0.01(-0.46%) |
Oct 06, 2023 | 2.170 | 12 | -0.01(-0.46%) | |||
Sep 29, 2023 | 2.180 | 15 | -0.02(-0.91%) | |||
Sep 25, 2023 | 2.200 | 46 | -0.07(-3.08%) | |||
Sep 22, 2023 | 1.810 | 2.270 | 1.810 | 2.270 | 701 | -0.18(-7.35%) |
Sep 21, 2023 | 2.200 | 2.460 | 1.750 | 2.450 | 1,137 | +0.01(+0.41%) |
Sep 20, 2023 | 2.730 | 2.980 | 1.750 | 2.440 | 4,409 | -0.06(-2.40%) |
Sep 18, 2023 | 2.500 | 11 | -0.05(-1.96%) | |||
Sep 15, 2023 | 2.340 | 2.550 | 2.062 | 2.550 | 720 | -0.03(-1.16%) |
Sep 14, 2023 | 2.040 | 2.580 | 2.040 | 2.580 | 714 | -0.02(-0.77%) |
Sep 13, 2023 | 2.640 | 2.640 | 2.600 | 2.600 | 298 | +0.05(+1.96%) |
Sep 11, 2023 | 2.550 | 152 | +0.00(+0.00%) | |||
Sep 08, 2023 | 2.460 | 2.550 | 2.410 | 2.550 | 746 | +0.10(+4.08%) |
Sep 07, 2023 | 2.400 | 2.450 | 2.400 | 2.450 | 551 | +0.10(+4.26%) |
Sep 06, 2023 | 2.163 | 2.350 | 2.163 | 2.350 | 644 | -0.55(-19.08%) |
Aug 31, 2023 | 2.904 | 29 | -0.09(-2.88%) | |||
Aug 30, 2023 | 2.000 | 2.990 | 1.984 | 2.990 | 1,472 | -0.01(-0.33%) |
Aug 29, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 158 | +0.87(+41.04%) |
Aug 28, 2023 | 2.150 | 2.150 | 2.127 | 2.127 | 368 | +0.08(+3.76%) |
Aug 25, 2023 | 1.880 | 2.050 | 1.880 | 2.050 | 623 | +0.18(+9.63%) |
Aug 24, 2023 | 1.420 | 1.870 | 1.410 | 1.870 | 1,783 | +0.15(+8.72%) |
Aug 22, 2023 | 1.720 | 60 | +1.55(+942.42%) | |||
Jul 24, 2023 | 0.1650 | 0 | -0.04(-18.32%) | |||
Jul 21, 2023 | 0.1725 | 0.2020 | 0.1650 | 0.2020 | 6,190 | +0.02(+9.90%) |
Jul 20, 2023 | 0.1650 | 0.1838 | 0.1650 | 0.1838 | 5,218 | -0.02(-8.60%) |
Jul 19, 2023 | 0.2000 | 0.2011 | 0.1720 | 0.2011 | 1,742 | +0.00(+0.55%) |
Jul 18, 2023 | 0.2000 | 0.2000 | 0.1650 | 0.2000 | 4,397 | +0.00(+0.00%) |
Jul 17, 2023 | 0.1561 | 0.2000 | 0.1561 | 0.2000 | 532 | +0.01(+6.55%) |
Jul 14, 2023 | 0.1301 | 0.1877 | 0.1301 | 0.1877 | 5,329 | +0.00(+0.00%) |
Jul 13, 2023 | 0.1743 | 0.1880 | 0.1743 | 0.1877 | 4,102 | -0.01(-7.08%) |
Jul 12, 2023 | 0.1332 | 0.2020 | 0.1321 | 0.2020 | 1,112 | -0.00(-1.37%) |
Jul 11, 2023 | 0.1800 | 0.2048 | 0.1321 | 0.2048 | 9,011 | +0.01(+2.91%) |
Jul 10, 2023 | 0.1490 | 0.1990 | 0.1320 | 0.1990 | 23,840 | -0.00(-0.50%) |
Jul 07, 2023 | 0.2000 | 0.2000 | 0.1150 | 0.2000 | 25,115 | +0.01(+6.50%) |
Jul 06, 2023 | 0.1878 | 0.1878 | 0.1878 | 0.1878 | 258 | +0.00(+0.00%) |
Jul 05, 2023 | 0.1400 | 0.2080 | 0.1200 | 0.1878 | 75,126 | -0.00(-1.11%) |
Jul 03, 2023 | 0.1880 | 0.1899 | 0.1000 | 0.1899 | 63,623 | -0.01(-6.91%) |
Jun 30, 2023 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 215 | -0.02(-7.27%) |
Jun 29, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,350 | +0.00(+0.00%) |
Jun 28, 2023 | 0.2080 | 0.2200 | 0.1812 | 0.2200 | 24,476 | +0.02(+9.56%) |
Jun 27, 2023 | 0.2199 | 0.2199 | 0.1880 | 0.2008 | 6,418 | -0.02(-8.73%) |
Jun 26, 2023 | 0.2200 | 0.2200 | 0.1410 | 0.2200 | 3,766 | +0.03(+15.79%) |
Jun 23, 2023 | 0.1411 | 0.1900 | 0.1411 | 0.1900 | 31,875 | -0.05(-20.83%) |
Jun 22, 2023 | 0.2930 | 0.2930 | 0.1670 | 0.2400 | 11,200 | +0.08(+50.00%) |
Jun 21, 2023 | 0.1525 | 0.1600 | 0.1380 | 0.1600 | 3,900 | -0.01(-4.19%) |
Jun 20, 2023 | 0.1400 | 0.1670 | 0.1400 | 0.1670 | 590 | +0.03(+20.58%) |
Jun 16, 2023 | 0.1670 | 0.1670 | 0.1261 | 0.1385 | 27,705 | -0.03(-17.07%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.