SUPER TRUST Historical Data

SUT Page 8
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $7.01
+48.44%
$482.77 million $899,332
Sep 16, 2025 $4.71
-27.21%
$326.31 million $1.27 million
Sep 15, 2025 $6.56
+1.52%
$449.16 million $776,278
Sep 14, 2025 $6.36
-12.46%
$446.85 million $450,211
Sep 13, 2025 $7.27
-26.62%
$504.75 million $226,358
Sep 12, 2025 $9.9
-9.50%
$684.32 million $1.25 million
Sep 11, 2025 $10.94
-0.25%
$754.07 million $2.4 million
Sep 10, 2025 $7.87
-30.11%
$1.88 billion $1,983
Sep 9, 2025 $11.26
-18.80%
$2.69 billion $4.89 million
Sep 8, 2025 $13.87
+2.43%
$3.31 billion $4.12 million
Sep 7, 2025 $13.54
+1.76%
$3.23 billion $2.41 million
Sep 6, 2025 $13.31
-0.31%
$3.17 billion $2.5 million
Sep 5, 2025 $13.35
+1.66%
$3.18 billion $8.3 million
Sep 4, 2025 $13.08
-1.66%
$3.13 billion $4.58 million
Sep 3, 2025 $13.31
-2.38%
$3.17 billion $7,707
Sep 2, 2025 $13.47
+0.36%
$3.25 billion $34,196
Sep 1, 2025 $13.43
+5.96%
$3.2 billion $14,498
Aug 31, 2025 $12.67
+2.18%
$3.02 billion $23,915
Aug 30, 2025 $12.4
+5.48%
$2.96 billion $1,759
Aug 29, 2025 $11.76
-0.45%
$2.8 billion $17,163
Aug 28, 2025 $11.78
+3.35%
$2.81 billion $10,972
Aug 27, 2025 $11.4
+4.40%
$2.72 billion $933,339
Aug 26, 2025 $10.92
-7.13%
$2.6 billion $1.18 million
Aug 25, 2025 $11.18
-1.78%
$2.8 billion $15,434
Aug 24, 2025 $11.38
+5.85%
$2.71 billion $1,449
Aug 23, 2025 $10.74
+5.57%
$2.56 billion $519
Aug 22, 2025 $10.18
+1.41%
$2.43 billion $7,943
Aug 21, 2025 $10.04
+2.63%
$2.39 billion $78,801
Aug 20, 2025 $9.78
+2.78%
$2.33 billion $137,792
Aug 19, 2025 $9.51
+0.54%
$2.27 billion $1.3 million
Aug 18, 2025 $9.46
-0.70%
$2.26 billion $82,941
Aug 17, 2025 $9.53
+7.06%
$2.27 billion $4,252
Aug 16, 2025 $8.9
-10.99%
$2.12 billion $22,572
Aug 15, 2025 $10
+6.39%
$2.38 billion $319
Aug 14, 2025 $9.4
+0.11%
$2.24 billion $179,457
Aug 13, 2025 $9.39
+11.15%
$2.24 billion $1.04 million
Aug 12, 2025 $8.45
-0.93%
$2.01 billion $244,447
Aug 11, 2025 $8.53
+11.34%
$2.03 billion $881,443
Aug 10, 2025 $7.65
+1.05%
$1.82 billion $558,595
Aug 9, 2025 $7.69
+5.56%
$1.83 billion $760,875
Aug 8, 2025 $7.29
-0.69%
$1.74 billion $954,785
Aug 7, 2025 $7.34
+1.01%
$1.75 billion $1.06 million
Aug 6, 2025 $7.26
-0.11%
$1.73 billion $1.26 million
Aug 5, 2025 $7.27
+2.50%
$1.73 billion $600,899
Aug 4, 2025 $7.09
+2.59%
$1.69 billion $1.26 million
Aug 3, 2025 $6.94
+1.51%
$1.65 billion $976,638
Aug 2, 2025 $6.84
+0.86%
$1.63 billion $799,622
Aug 1, 2025 $6.76
+0.47%
$1.62 billion $607,250
Jul 31, 2025 $6.73
-0.46%
$1.6 billion $718,886
Jul 30, 2025 $6.76
-0.31%
$1.61 billion $621,587