Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suic Worldwide Hldgs Ltd (OP: SUIC )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.015 1.030 0.9800 1.010 27,365 -0.06(-5.61%)
Sep 29, 2021 1.100 1.100 1.000 1.070 39,491 -0.03(-2.73%)
Sep 28, 2021 1.130 1.170 1.100 1.100 18,558 -0.03(-3.08%)
Sep 27, 2021 1.150 1.170 1.130 1.135 18,347 -0.03(-2.98%)
Sep 24, 2021 1.100 1.200 1.100 1.170 10,034 -0.01(-0.86%)
Sep 23, 2021 1.150 1.200 1.130 1.180 14,531 -0.01(-0.84%)
Sep 22, 2021 1.230 1.230 1.150 1.190 11,068 -0.08(-6.30%)
Sep 21, 2021 1.230 1.640 1.230 1.270 42,739 +0.02(+1.61%)
Sep 20, 2021 1.300 1.350 1.180 1.250 13,569 -0.15(-10.72%)
Sep 17, 2021 1.185 1.500 1.180 1.400 44,676 +0.22(+18.64%)
Sep 16, 2021 1.050 1.190 1.040 1.180 27,046 +0.02(+1.90%)
Sep 15, 2021 1.160 1.300 0.9500 1.158 54,062 -0.09(-7.36%)
Sep 14, 2021 1.165 1.300 1.120 1.250 23,614 -0.03(-2.34%)
Sep 13, 2021 1.330 1.330 1.250 1.280 12,280 -0.07(-5.19%)
Sep 10, 2021 1.350 1.420 1.120 1.350 82,927 -0.07(-4.93%)
Sep 09, 2021 1.415 1.480 1.350 1.420 19,267 -0.02(-1.11%)
Sep 08, 2021 1.545 1.545 1.250 1.436 27,619 -0.11(-7.35%)
Sep 07, 2021 1.510 1.590 1.510 1.550 15,476 -0.03(-1.89%)
Sep 03, 2021 1.500 1.600 1.475 1.580 20,358 -0.05(-3.01%)
Sep 02, 2021 1.630 1.640 1.500 1.629 14,479 -0.00(-0.06%)
Sep 01, 2021 1.600 1.640 1.560 1.630 13,144 -0.01(-0.60%)
Aug 31, 2021 1.590 1.640 1.560 1.640 13,598 +0.02(+1.23%)
Aug 30, 2021 1.660 1.660 1.580 1.620 14,493 +0.00(+0.00%)
Aug 27, 2021 1.480 1.660 1.400 1.620 20,899 +0.01(+0.62%)
Aug 26, 2021 1.550 1.647 1.510 1.610 10,606 +0.01(+0.63%)
Aug 25, 2021 1.570 1.700 1.570 1.600 32,773 -0.09(-5.21%)
Aug 24, 2021 1.620 1.740 1.620 1.688 23,073 -0.05(-2.99%)
Aug 23, 2021 1.800 1.920 1.300 1.740 59,296 -0.09(-5.18%)
Aug 20, 2021 1.820 1.875 1.800 1.835 20,958 -0.01(-0.27%)
Aug 19, 2021 1.830 1.900 1.830 1.840 13,005 -0.05(-2.65%)
Aug 18, 2021 1.890 1.970 1.830 1.890 11,221 -0.06(-3.08%)
Aug 17, 2021 1.950 2.120 1.890 1.950 14,222 +0.05(+2.90%)
Aug 16, 2021 1.920 1.960 1.830 1.895 26,950 -0.07(-3.81%)
Aug 13, 2021 1.900 2.090 1.900 1.970 21,472 -0.08(-3.90%)
Aug 12, 2021 2.225 2.225 1.820 2.050 59,453 -0.15(-6.82%)
Aug 11, 2021 2.110 2.200 2.110 2.200 19,364 +0.10(+4.76%)
Aug 10, 2021 2.120 2.120 2.000 2.100 23,445 +0.06(+2.94%)
Aug 09, 2021 1.820 2.150 1.820 2.040 66,242 +0.19(+9.97%)
Aug 06, 2021 1.820 1.890 1.820 1.855 13,241 +0.03(+1.92%)
Aug 05, 2021 1.900 1.990 1.820 1.820 48,787 -0.06(-3.19%)
Aug 04, 2021 2.250 2.317 1.710 1.880 73,056 -0.45(-19.31%)
Aug 03, 2021 2.250 2.565 2.250 2.330 17,715 -0.05(-2.31%)
Aug 02, 2021 2.250 2.450 2.180 2.385 20,698 +0.02(+1.06%)
Jul 30, 2021 2.455 2.500 2.230 2.360 14,738 -0.05(-2.07%)
Jul 29, 2021 2.330 2.650 2.180 2.410 44,130 +0.01(+0.42%)
Jul 28, 2021 2.200 2.530 2.000 2.400 57,610 +0.22(+10.09%)
Jul 27, 2021 2.050 2.690 2.050 2.180 115,259 -0.14(-6.03%)
Jul 26, 2021 2.720 2.980 1.700 2.320 121,054 -0.40(-14.71%)
Jul 23, 2021 2.350 3.000 2.350 2.720 118,372 +0.41(+17.75%)
Jul 22, 2021 1.850 2.490 1.810 2.310 120,865 +0.53(+29.78%)
Jul 21, 2021 1.230 1.940 1.220 1.780 68,313 +0.53(+42.40%)
Jul 20, 2021 1.190 1.410 1.190 1.250 54,246 -0.17(-11.97%)
Jul 19, 2021 1.540 1.570 1.330 1.420 37,093 -0.15(-9.55%)
Jul 16, 2021 1.870 1.900 1.500 1.570 58,132 -0.27(-14.67%)
Jul 15, 2021 1.995 2.000 1.780 1.840 61,059 -0.11(-5.83%)
Jul 14, 2021 1.950 2.020 1.850 1.954 31,971 -0.16(-7.74%)
Jul 13, 2021 1.910 2.118 1.830 2.118 63,350 +0.10(+4.85%)
Jul 12, 2021 2.053 2.250 1.900 2.020 34,895 -0.06(-2.88%)
Jul 09, 2021 2.100 2.163 2.020 2.080 22,826 -0.10(-4.59%)
Jul 08, 2021 1.860 2.180 1.860 2.180 34,052 +0.08(+3.81%)
Jul 07, 2021 2.070 2.150 1.875 2.100 62,516 -0.08(-3.67%)
Jul 06, 2021 2.210 2.450 1.920 2.180 79,474 -0.13(-5.63%)
Jul 02, 2021 2.400 2.550 2.230 2.310 63,868 -0.18(-7.23%)
Jul 01, 2021 2.380 2.650 2.245 2.490 167,169 +0.11(+4.62%)
Jun 30, 2021 2.535 2.640 2.170 2.380 114,727 +0.03(+1.28%)
Jun 29, 2021 2.420 2.830 2.300 2.350 134,511 -0.10(-4.28%)
Jun 28, 2021 2.950 3.140 2.350 2.455 260,459 -0.50(-16.78%)
Jun 25, 2021 3.880 3.880 2.870 2.950 249,288 -0.83(-21.96%)
Jun 24, 2021 3.925 4.000 3.650 3.780 78,530 -0.14(-3.57%)
Jun 23, 2021 4.140 4.140 3.760 3.920 51,772 +0.02(+0.51%)
Jun 22, 2021 4.470 4.470 3.900 3.900 81,596 -0.22(-5.34%)
Jun 21, 2021 3.800 4.200 3.800 4.120 100,773 +0.27(+7.01%)
Jun 18, 2021 4.010 4.490 3.850 3.850 235,210 -0.10(-2.53%)
Jun 17, 2021 3.425 4.000 3.365 3.950 156,036 +0.58(+17.21%)
Jun 16, 2021 3.750 3.990 3.370 3.370 54,939 -0.39(-10.37%)
Jun 15, 2021 4.000 4.000 3.510 3.760 110,983 +0.01(+0.27%)
Jun 14, 2021 3.780 4.055 3.410 3.750 105,448 -0.01(-0.27%)
Jun 11, 2021 4.005 4.005 3.690 3.760 60,282 -0.14(-3.59%)
Jun 10, 2021 3.760 4.300 3.750 3.900 145,227 -0.10(-2.50%)
Jun 09, 2021 4.390 4.440 3.750 4.000 181,225 -0.38(-8.68%)
Jun 08, 2021 4.490 4.490 4.180 4.380 95,675 -0.07(-1.57%)
Jun 07, 2021 4.190 4.650 4.165 4.450 360,764 +0.27(+6.46%)
Jun 04, 2021 3.900 4.300 3.900 4.180 245,673 +0.28(+7.18%)
Jun 03, 2021 3.770 3.940 3.490 3.900 106,934 +0.31(+8.64%)
Jun 02, 2021 3.450 3.750 3.450 3.590 132,753 +0.11(+3.16%)
Jun 01, 2021 3.910 3.940 3.300 3.480 131,711 -0.46(-11.68%)
May 28, 2021 4.195 4.490 3.650 3.940 143,264 -0.25(-5.97%)
May 27, 2021 4.020 4.350 3.940 4.190 107,139 +0.20(+5.01%)
May 26, 2021 4.090 4.100 3.690 3.990 171,905 +0.03(+0.76%)
May 25, 2021 3.910 4.150 3.660 3.960 232,300 +0.27(+7.32%)
May 24, 2021 3.500 3.690 3.130 3.690 175,811 +0.74(+25.08%)
May 21, 2021 3.570 4.200 2.700 2.950 238,229 -0.44(-12.98%)
May 20, 2021 2.345 3.440 2.220 3.390 412,661 +1.42(+72.08%)
May 19, 2021 3.350 3.350 1.860 1.970 439,225 -1.38(-41.19%)
May 18, 2021 4.510 4.700 3.010 3.350 335,302 -1.24(-27.02%)
May 17, 2021 4.500 5.510 4.490 4.590 135,077 -0.41(-8.20%)
May 14, 2021 7.100 7.800 4.250 5.000 595,160 -2.28(-31.32%)
May 13, 2021 6.690 7.320 6.610 7.280 228,883 +0.72(+10.98%)
May 12, 2021 5.700 6.680 5.440 6.560 379,463 +1.16(+21.48%)
May 11, 2021 11.30 12.48 4.800 5.400 941,390 -5.58(-50.82%)
May 10, 2021 9.450 12.49 9.400 10.98 350,676 +1.56(+16.56%)
May 07, 2021 18.11 20.00 6.050 9.420 1,186,573 -8.58(-47.67%)
May 06, 2021 18.05 18.97 17.26 18.00 429,904 +1.08(+6.38%)
May 05, 2021 15.49 17.50 15.49 16.92 339,198 +1.92(+12.80%)
May 04, 2021 14.90 16.25 14.30 15.00 381,787 +1.00(+7.14%)
May 03, 2021 12.97 15.93 12.97 14.00 330,141 +1.01(+7.78%)
Apr 30, 2021 13.01 13.20 12.01 12.99 203,600 +0.99(+8.25%)
Apr 29, 2021 11.00 12.20 10.79 12.00 198,458 +1.00(+9.09%)
Apr 28, 2021 9.990 11.15 9.980 11.00 188,845 +1.02(+10.22%)
Apr 27, 2021 8.590 10.05 8.560 9.980 134,285 +1.23(+14.06%)
Apr 26, 2021 10.85 11.25 8.000 8.750 295,016 -1.25(-12.50%)
Apr 23, 2021 9.500 10.25 9.020 10.00 132,900 +1.00(+11.11%)
Apr 22, 2021 8.550 9.020 8.400 9.000 123,159 +1.00(+12.50%)
Apr 21, 2021 7.650 8.000 7.030 8.000 96,922 +0.50(+6.67%)
Apr 20, 2021 7.480 7.500 7.030 7.500 155,479 +0.50(+7.14%)
Apr 19, 2021 6.990 7.100 6.550 7.000 108,152 +0.50(+7.69%)
Apr 16, 2021 5.830 6.500 5.500 6.500 103,100 +0.65(+11.11%)
Apr 15, 2021 7.010 7.100 4.950 5.850 120,304 -0.65(-9.93%)
Apr 14, 2021 6.000 6.600 5.980 6.495 81,875 +0.50(+8.34%)
Apr 13, 2021 5.550 6.100 5.465 5.995 71,409 +0.58(+10.61%)
Apr 12, 2021 4.900 5.530 4.800 5.420 43,235 +0.52(+10.61%)
Apr 09, 2021 4.280 5.000 3.870 4.900 22,600 +0.63(+14.75%)
Apr 08, 2021 6.600 6.600 3.700 4.270 80,985 -1.73(-28.83%)
Apr 07, 2021 5.650 7.000 5.650 6.000 110,941 +0.47(+8.50%)
Apr 06, 2021 5.550 5.550 5.000 5.530 95,294 +0.55(+11.04%)
Apr 05, 2021 4.450 5.000 4.420 4.980 55,225 +0.53(+11.91%)
Apr 01, 2021 4.500 4.550 4.025 4.450 85,500 +0.35(+8.54%)
Mar 31, 2021 3.990 4.100 3.550 4.100 40,438 +0.11(+2.76%)
Mar 30, 2021 3.900 3.990 3.500 3.990 18,396 +0.09(+2.31%)
Mar 29, 2021 3.670 4.000 3.500 3.900 41,905 +0.32(+8.94%)
Mar 26, 2021 3.200 4.000 3.150 3.580 23,600 +0.43(+13.65%)
Mar 25, 2021 3.020 3.500 3.010 3.150 10,725 +0.15(+5.00%)
Mar 24, 2021 3.620 3.900 2.690 3.000 41,878 -0.74(-19.79%)
Mar 23, 2021 3.920 4.060 3.510 3.740 21,384 +0.00(+0.00%)
Mar 22, 2021 3.730 4.100 3.500 3.740 37,604 -0.36(-8.78%)
Mar 19, 2021 3.950 4.100 3.710 4.100 39,400 +0.03(+0.74%)
Mar 18, 2021 3.920 4.180 3.900 4.070 26,053 +0.15(+3.83%)
Mar 17, 2021 4.200 4.200 3.690 3.920 32,272 +0.17(+4.53%)
Mar 16, 2021 4.100 4.500 2.600 3.750 73,110 +0.25(+7.14%)
Mar 15, 2021 5.000 5.050 3.050 3.500 76,430 -1.50(-30.00%)
Mar 12, 2021 4.700 5.050 4.620 5.000 105,000 +0.50(+11.11%)
Mar 11, 2021 4.080 4.550 3.800 4.500 114,167 +0.74(+19.68%)
Mar 10, 2021 3.400 4.050 3.400 3.760 114,465 +0.26(+7.43%)
Mar 09, 2021 3.000 4.000 2.800 3.500 100,422 +0.87(+33.08%)
Mar 08, 2021 2.670 3.000 2.400 2.630 23,153 +0.36(+15.86%)
Mar 05, 2021 3.500 3.500 2.040 2.270 56,800 -0.91(-28.62%)
Mar 04, 2021 3.200 3.400 3.000 3.180 11,421 -0.02(-0.63%)
Mar 03, 2021 3.205 3.400 2.970 3.200 7,538 +0.25(+8.47%)
Mar 02, 2021 2.600 3.000 2.550 2.950 14,486 +0.25(+9.26%)
Mar 01, 2021 3.205 3.250 2.500 2.700 39,844 -0.46(-14.56%)
Feb 26, 2021 3.000 3.200 2.510 3.160 28,800 +0.11(+3.61%)
Feb 25, 2021 2.950 3.050 2.925 3.050 79,448 +0.10(+3.39%)
Feb 24, 2021 2.955 3.000 2.510 2.950 15,670 +0.05(+1.72%)
Feb 23, 2021 2.935 2.950 2.710 2.900 49,549 +0.10(+3.57%)
Feb 22, 2021 2.800 2.850 2.760 2.800 40,596 +0.05(+1.82%)
Feb 19, 2021 2.750 2.750 2.630 2.750 45,400 +0.15(+5.77%)
Feb 18, 2021 2.010 2.600 2.010 2.600 84,656 +0.25(+10.64%)
Feb 17, 2021 2.350 2.450 1.250 2.350 50,595 +0.05(+2.17%)
Feb 16, 2021 2.050 2.300 2.020 2.300 83,078 +0.40(+21.05%)
Feb 12, 2021 2.000 2.200 1.880 1.900 43,300 +0.10(+5.56%)
Feb 11, 2021 1.874 2.000 1.525 1.800 15,284 +0.10(+5.88%)
Feb 10, 2021 1.892 1.900 1.640 1.700 12,559 +0.30(+21.43%)
Feb 09, 2021 1.000 1.700 1.000 1.400 41,354 +0.80(+133.33%)
Feb 08, 2021 1.000 1.000 0.5050 0.6000 17,200 +0.10(+20.00%)
Feb 05, 2021 0.5000 0.5000 0.5000 0.5000 200 -0.50(-50.00%)
Feb 04, 2021 1.000 1.000 1.000 1.000 101 +0.00(+0.00%)
Jan 28, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 27, 2021 0.6000 1.000 0.6000 1.000 236 +0.00(+0.00%)
Jan 20, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 19, 2021 1.000 1.000 1.000 67 +0.00(+0.00%)
Jan 13, 2021 1.000 1.000 1.000 0 -0.28(-21.88%)
Jan 11, 2021 1.280 1.280 1.280 0 +0.00(+0.00%)
Jan 08, 2021 1.280 1.280 1.280 2 +0.00(+0.00%)
Jan 07, 2021 1.280 1.280 1.280 1.280 100 +0.88(+220.08%)
Jan 06, 2021 0.3999 0.3999 0.3999 1 +0.00(+0.00%)
Dec 31, 2020 0.3999 0.3999 0.3999 0 +0.00(+0.00%)
Dec 30, 2020 0.2200 0.3999 0.2200 0.3999 435 +0.12(+42.82%)
Dec 29, 2020 0.3799 0.3799 0.2800 0.2800 572 -0.12(-29.98%)
Dec 28, 2020 0.3999 0.3999 0.3999 15 +0.00(+0.00%)
Dec 16, 2020 0.3999 0.3999 0.3999 0 +0.00(+0.00%)
Dec 14, 2020 0.3999 0.3999 0.3999 0 +0.00(+0.00%)
Dec 11, 2020 0.3999 0.3999 0.3999 13 +0.00(+0.00%)
Dec 09, 2020 0.3999 0.3999 0.3999 0 +0.00(+0.00%)
Dec 08, 2020 0.3999 0.3999 0.3999 97 +0.00(+0.00%)
Dec 07, 2020 0.3999 0.3999 0.3999 3 +0.00(+0.00%)
Dec 04, 2020 0.3999 0.3999 0.3999 14 +0.00(+0.00%)
Dec 01, 2020 0.3999 0.3999 0.3999 0 +0.00(+0.00%)
Nov 30, 2020 0.3999 0.3999 0.3999 0.3999 101 +0.00(+0.00%)
Nov 27, 2020 0.3999 0.3999 0.3999 0.3999 100 +0.05(+14.26%)
Nov 25, 2020 0.3500 0.3500 0.3500 26 +0.00(+0.00%)
Nov 24, 2020 0.3500 0.3500 0.3500 0.3500 506 +0.07(+25.00%)
Nov 23, 2020 0.2800 0.2800 0.2800 13 +0.00(+0.00%)
Nov 17, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 16, 2020 0.2800 0.2800 0.2800 0.2800 100 -0.07(-20.00%)
Nov 09, 2020 0.3500 0.3500 0.3500 0 +0.03(+9.89%)
Nov 06, 2020 0.3185 0.3185 0.3185 0.3185 300 -0.03(-9.00%)
Nov 04, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 02, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 27, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 22, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 21, 2020 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Oct 19, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 16, 2020 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Oct 14, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 12, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 07, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
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.