ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

SUIUST SUI Network

0.9468
0.0166 (1.78%)
13:24:58 - Realtime Data

SUIUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.9301 -0.0376 -3.89% 0.9691 1.00 0.902 20,877,864.00
Jun 13 2024 0.9677 -0.0523 -5.13% 1.01 1.02 0.9583 15,371,263.00
Jun 12 2024 1.02 0.030 2.63% 0.9911 1.05 0.960 24,689,959.00
Jun 11 2024 0.9939 -0.0461 -4.43% 1.03 1.04 0.9767 25,290,840.00
Jun 10 2024 1.04 -0.050 -4.59% 1.09 1.10 1.03 38,866,827.00
Jun 09 2024 1.09 -0.020 -1.80% 1.10 1.13 1.06 22,827,009.00
Jun 08 2024 1.11 0.030 2.78% 1.08 1.17 1.06 38,093,533.00
Jun 07 2024 1.08 -0.030 -2.70% 1.11 1.17 0.9803 45,518,592.00
Jun 06 2024 1.11 0.010 0.91% 1.10 1.14 1.09 17,647,991.00
Jun 05 2024 1.10 0.050 4.76% 1.05 1.10 1.05 24,119,698.00
Jun 04 2024 1.05 0.010 0.96% 1.04 1.06 1.01 11,885,206.00
Jun 03 2024 1.04 0.020 1.96% 1.02 1.06 1.01 14,465,150.00
Jun 02 2024 1.02 0.00 0.00% 1.02 1.04 1.01 9,292,038.00
Jun 01 2024 1.02 -0.010 -0.97% 1.02 1.04 1.01 5,699,844.00
May 31 2024 1.03 0.020 1.98% 1.01 1.03 0.995 10,556,258.00
May 30 2024 1.01 -0.010 -0.98% 1.01 1.04 0.980 13,230,754.00
May 29 2024 1.02 -0.010 -0.97% 1.03 1.05 1.01 14,307,622.00
May 28 2024 1.03 -0.040 -3.74% 1.07 1.08 1.01 16,829,984.00
May 27 2024 1.07 0.030 2.88% 1.04 1.08 1.03 14,031,475.00
May 26 2024 1.04 -0.020 -1.89% 1.06 1.07 1.02 11,200,085.00
May 25 2024 1.06 -0.010 -0.93% 1.07 1.08 1.05 8,497,847.00
May 24 2024 1.07 0.00 0.00% 1.07 1.09 1.03 13,823,250.00
May 23 2024 1.07 -0.040 -3.60% 1.11 1.14 1.00 26,807,335.00
May 22 2024 1.11 -0.030 -2.63% 1.14 1.16 1.08 9,321,393.00
May 21 2024 1.14 -0.010 -0.87% 1.14 1.17 1.12 24,200,516.00
May 20 2024 1.15 0.120 11.65% 1.03 1.15 1.01 39,506,006.00
May 19 2024 1.03 -0.050 -4.63% 1.08 1.09 1.02 11,867,953.00
May 18 2024 1.08 0.00 0.00% 1.07 1.09 1.05 16,603,908.00
May 17 2024 1.08 0.050 4.85% 1.02 1.11 1.01 27,595,550.00
May 16 2024 1.03 0.040 3.80% 0.9914 1.07 0.9758 32,360,695.00
May 15 2024 0.9923 0.0963 10.75% 0.898 1.03 0.8857 30,582,551.00
May 14 2024 0.896 -0.0711 -7.35% 0.9669 0.9764 0.8849 24,004,339.00
May 13 2024 0.9671 -0.0329 -3.29% 1.00 1.01 0.9422 23,031,871.00
May 12 2024 1.00 0.0077 0.78% 0.9985 1.02 0.9919 11,066,936.00
May 11 2024 0.9923 -0.0177 -1.75% 1.01 1.03 0.990 14,046,453.00
May 10 2024 1.01 -0.020 -1.94% 1.03 1.11 1.00 33,437,101.00
May 09 2024 1.03 0.010 0.98% 1.01 1.04 0.9737 23,736,866.00
May 08 2024 1.02 -0.060 -5.56% 1.08 1.09 1.00 22,962,616.00
May 07 2024 1.08 -0.020 -1.82% 1.09 1.15 1.08 30,700,711.00
May 06 2024 1.10 0.00 0.00% 1.10 1.15 1.08 16,839,221.00
May 05 2024 1.10 0.010 0.92% 1.09 1.12 1.05 22,932,804.00
May 04 2024 1.09 -0.020 -1.80% 1.11 1.12 1.08 25,168,200.00
May 03 2024 1.11 -0.010 -0.89% 1.12 1.15 1.07 34,490,166.00
May 02 2024 1.12 -0.030 -2.61% 1.15 1.16 1.09 18,133,667.00
May 01 2024 1.15 0.00 0.00% 1.14 1.17 1.07 30,657,616.00
Apr 30 2024 1.15 -0.040 -3.36% 1.19 1.21 1.07 30,522,851.00
Apr 29 2024 1.19 -0.030 -2.46% 1.22 1.23 1.17 39,229,963.00
Apr 28 2024 1.22 0.010 0.83% 1.21 1.26 1.21 19,008,382.00
Apr 27 2024 1.21 0.040 3.42% 1.18 1.23 1.12 42,162,140.00
Apr 26 2024 1.17 -0.050 -4.10% 1.22 1.23 1.16 32,336,936.00
Apr 25 2024 1.22 -0.030 -2.40% 1.25 1.27 1.19 3,729,309.00
Apr 24 2024 1.25 -0.070 -5.30% 1.33 1.35 1.24 25,084,785.00
Apr 23 2024 1.32 -0.070 -5.04% 1.39 1.42 1.31 15,582,989.00
Apr 22 2024 1.39 0.020 1.46% 1.37 1.44 1.35 24,332,418.00
Apr 21 2024 1.37 -0.060 -4.20% 1.42 1.45 1.34 15,378,105.00
Apr 20 2024 1.43 0.090 6.72% 1.33 1.44 1.30 20,408,036.00
Apr 19 2024 1.34 0.090 7.20% 1.25 1.39 1.13 42,982,672.00
Apr 18 2024 1.25 0.00 0.00% 1.26 1.29 1.20 32,218,718.00
Apr 17 2024 1.25 0.030 2.46% 1.22 1.36 1.18 46,800,300.00
Apr 16 2024 1.22 0.050 4.27% 1.17 1.23 1.10 44,805,705.00
Apr 15 2024 1.17 -0.030 -2.50% 1.19 1.30 1.12 41,233,344.00
Apr 14 2024 1.20 0.130 12.15% 1.06 1.21 1.02 42,793,763.00
Apr 13 2024 1.07 -0.170 -13.71% 1.24 1.25 0.8763 69,741,105.00
Apr 12 2024 1.24 -0.250 -16.78% 1.49 1.51 1.02 51,637,715.00
Apr 11 2024 1.49 -0.030 -1.97% 1.51 1.56 1.48 22,469,307.00
Apr 10 2024 1.52 -0.060 -3.80% 1.57 1.58 1.46 31,673,673.00
Apr 09 2024 1.58 -0.130 -7.60% 1.71 1.72 1.57 23,881,307.00
Apr 08 2024 1.71 0.070 4.27% 1.64 1.72 1.62 19,587,859.00
Apr 07 2024 1.64 0.010 0.61% 1.63 1.67 1.62 15,970,261.00
Apr 06 2024 1.63 0.020 1.24% 1.61 1.65 1.60 12,304,243.00
Apr 05 2024 1.61 -0.070 -4.17% 1.68 1.68 1.54 24,352,266.00
Apr 04 2024 1.68 0.010 0.60% 1.67 1.74 1.66 25,032,021.00
Apr 03 2024 1.67 -0.070 -4.02% 1.73 1.76 1.64 34,665,049.00
Apr 02 2024 1.74 -0.200 -10.31% 1.95 2.01 1.73 57,485,344.00
Apr 01 2024 1.94 0.020 1.04% 1.91 2.02 1.80 60,066,778.00
Mar 31 2024 1.92 0.040 2.13% 1.88 1.93 1.86 14,375,395.00
Mar 30 2024 1.88 -0.030 -1.57% 1.91 1.96 1.87 15,788,044.00
Mar 29 2024 1.91 -0.110 -5.45% 2.02 2.15 1.90 37,352,468.00
Mar 28 2024 2.02 -0.060 -2.88% 2.08 2.17 1.96 39,605,328.00
Mar 27 2024 2.08 0.200 10.64% 1.87 2.18 1.86 88,913,747.00
Mar 26 2024 1.88 0.180 10.59% 1.70 1.90 1.70 41,216,028.00
Mar 25 2024 1.70 0.020 1.19% 1.67 1.75 1.66 86,417,804.00
Mar 24 2024 1.68 0.020 1.20% 1.65 1.70 1.62 23,789,717.00
Mar 23 2024 1.66 -0.050 -2.92% 1.72 1.74 1.65 28,137,903.00
Mar 22 2024 1.71 -0.110 -6.04% 1.81 1.83 1.68 58,666,415.00
Mar 21 2024 1.82 0.070 4.00% 1.74 1.95 1.74 76,786,782.00
Mar 20 2024 1.75 0.090 5.42% 1.64 1.78 1.50 64,898,672.00
Mar 19 2024 1.66 0.140 9.21% 1.52 1.74 1.43 97,480,087.00
Mar 18 2024 1.52 -0.070 -4.40% 1.63 1.75 1.52 66,752,807.00
Mar 17 2024 1.59 -0.030 -1.85% 1.63 1.64 1.44 50,681,535.00
Mar 16 2024 1.62 0.130 8.72% 1.49 1.72 1.48 94,664,890.00