NasdaqGS - Delayed Quote
USD
Suja Life, Inc. (SUJA)
10.65
-0.10
(-0.93%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.72 | 11.00 | 10.56 | 10.65 | 10.65 | 173,200 |
|
Oct 29, 2026
|
10.20 | 10.82 | 10.04 | 10.75 | 10.75 | 104,200 |
|
Oct 28, 2026
|
9.75 | 10.39 | 9.75 | 10.17 | 10.17 | 155,400 |
|
Oct 27, 2026
|
9.71 | 10.09 | 9.71 | 9.88 | 9.88 | 81,400 |
|
Oct 26, 2026
|
9.89 | 10.04 | 9.51 | 9.75 | 9.75 | 58,900 |
|
Oct 23, 2026
|
9.77 | 10.04 | 9.54 | 9.84 | 9.84 | 79,800 |
|
Oct 22, 2026
|
9.71 | 9.97 | 9.55 | 9.71 | 9.71 | 134,200 |
|
Oct 21, 2026
|
10.21 | 10.42 | 9.59 | 9.65 | 9.65 | 159,400 |
|
Oct 20, 2026
|
11.26 | 11.32 | 10.21 | 10.31 | 10.31 | 129,200 |
|
Oct 19, 2026
|
11.38 | 11.48 | 11.12 | 11.36 | 11.36 | 109,800 |
|
Oct 16, 2026
|
11.50 | 11.65 | 11.27 | 11.50 | 11.50 | 121,400 |
|
Oct 15, 2026
|
11.89 | 12.42 | 11.61 | 11.69 | 11.69 | 270,000 |
|
Oct 14, 2026
|
11.32 | 11.94 | 11.02 | 11.94 | 11.94 | 299,600 |
|
Oct 13, 2026
|
10.85 | 11.49 | 10.44 | 11.49 | 11.49 | 320,600 |
|
Oct 12, 2026
|
10.89 | 11.22 | 10.69 | 10.73 | 10.73 | 179,500 |
|
Oct 9, 2026
|
10.54 | 10.94 | 10.36 | 10.86 | 10.86 | 162,500 |
|
Oct 8, 2026
|
10.23 | 10.68 | 10.00 | 10.53 | 10.53 | 175,900 |
|
Oct 7, 2026
|
10.22 | 10.43 | 10.10 | 10.34 | 10.34 | 190,900 |
|
Oct 6, 2026
|
9.47 | 10.27 | 9.37 | 10.25 | 10.25 | 234,400 |
|
Oct 5, 2026
|
9.58 | 9.58 | 9.17 | 9.43 | 9.43 | 236,900 |
|
Oct 2, 2026
|
9.48 | 9.85 | 9.19 | 9.70 | 9.70 | 306,700 |
|
Oct 1, 2026
|
9.73 | 9.97 | 8.99 | 9.05 | 9.05 | 208,300 |
|
Sep 30, 2026
|
9.77 | 9.87 | 9.28 | 9.71 | 9.71 | 453,700 |
|
Sep 29, 2026
|
9.05 | 9.82 | 8.75 | 9.78 | 9.78 | 294,700 |
|
Sep 28, 2026
|
8.63 | 8.98 | 8.49 | 8.94 | 8.94 | 226,600 |
|
Sep 25, 2026
|
8.22 | 8.72 | 8.14 | 8.61 | 8.61 | 251,600 |
|
Sep 24, 2026
|
8.07 | 8.26 | 8.04 | 8.20 | 8.20 | 158,000 |
|
Sep 23, 2026
|
8.23 | 8.55 | 7.99 | 8.07 | 8.07 | 229,700 |
|
Sep 22, 2026
|
8.04 | 8.62 | 8.04 | 8.21 | 8.21 | 216,700 |
|
Sep 21, 2026
|
8.57 | 8.70 | 7.82 | 8.06 | 8.06 | 573,300 |
|
Sep 18, 2026
|
8.47 | 8.74 | 8.28 | 8.57 | 8.57 | 1,323,800 |
|
Sep 17, 2026
|
9.21 | 9.47 | 8.52 | 8.57 | 8.57 | 302,100 |
|
Sep 16, 2026
|
9.10 | 9.24 | 8.82 | 9.10 | 9.10 | 287,700 |
|
Sep 15, 2026
|
8.94 | 9.14 | 8.75 | 9.12 | 9.12 | 178,500 |
|
Sep 14, 2026
|
8.89 | 9.12 | 8.78 | 8.95 | 8.95 | 191,000 |
|
Sep 11, 2026
|
9.15 | 9.15 | 8.77 | 8.85 | 8.85 | 221,700 |
|
Sep 10, 2026
|
9.22 | 9.55 | 8.89 | 9.18 | 9.18 | 278,300 |
|
Sep 9, 2026
|
10.04 | 10.13 | 9.25 | 9.26 | 9.26 | 635,900 |
|
Sep 8, 2026
|
10.55 | 10.59 | 9.44 | 9.89 | 9.89 | 471,000 |
|
Sep 4, 2026
|
10.16 | 10.74 | 9.66 | 10.51 | 10.51 | 526,700 |
|
Sep 3, 2026
|
10.43 | 10.71 | 10.13 | 10.19 | 10.19 | 480,500 |
|
Sep 2, 2026
|
10.33 | 10.53 | 9.88 | 10.22 | 10.22 | 489,100 |
|
Sep 1, 2026
|
9.98 | 10.62 | 9.92 | 10.43 | 10.43 | 642,000 |
|
Aug 31, 2026
|
9.55 | 10.33 | 9.55 | 10.07 | 10.07 | 814,400 |
|
Aug 28, 2026
|
9.08 | 9.55 | 8.76 | 9.37 | 9.37 | 1,163,400 |
|
Aug 27, 2026
|
9.41 | 9.55 | 8.83 | 9.00 | 9.00 | 991,400 |
|
Aug 26, 2026
|
9.39 | 9.76 | 9.16 | 9.44 | 9.44 | 797,800 |
|
Aug 25, 2026
|
8.79 | 9.41 | 8.79 | 9.33 | 9.33 | 743,900 |
|
Aug 24, 2026
|
7.73 | 9.30 | 7.73 | 9.05 | 9.05 | 1,194,200 |
|
Aug 21, 2026
|
7.89 | 8.14 | 7.30 | 7.68 | 7.68 | 1,007,600 |
|
Aug 20, 2026
|
7.35 | 7.84 | 7.32 | 7.50 | 7.50 | 690,600 |
|
Aug 19, 2026
|
6.74 | 7.50 | 6.54 | 7.39 | 7.39 | 1,268,900 |
|
Aug 18, 2026
|
6.71 | 6.93 | 6.31 | 6.71 | 6.71 | 840,400 |
|
Aug 17, 2026
|
6.49 | 6.76 | 6.00 | 6.65 | 6.65 | 929,300 |
|
Aug 14, 2026
|
6.35 | 6.56 | 6.18 | 6.48 | 6.48 | 750,800 |
|
Aug 13, 2026
|
6.02 | 6.40 | 5.96 | 6.33 | 6.33 | 1,569,300 |
|
Aug 12, 2026
|
5.92 | 6.27 | 5.59 | 5.87 | 5.87 | 2,178,300 |
|
Aug 11, 2026
|
6.56 | 6.68 | 5.84 | 5.88 | 5.88 | 1,875,100 |
|
Aug 10, 2026
|
6.21 | 6.63 | 6.21 | 6.56 | 6.56 | 1,053,900 |
|
Aug 7, 2026
|
6.36 | 6.59 | 6.10 | 6.26 | 6.26 | 687,500 |
|
Aug 6, 2026
|
6.25 | 6.75 | 6.10 | 6.35 | 6.35 | 1,456,800 |
|
Aug 5, 2026
|
9.69 | 9.75 | 6.12 | 6.14 | 6.14 | 3,430,300 |
|
Aug 4, 2026
|
11.42 | 11.93 | 11.30 | 11.40 | 11.40 | 178,200 |
|
Aug 3, 2026
|
10.71 | 11.63 | 10.39 | 11.46 | 11.46 | 156,700 |
|
Jul 31, 2026
|
10.31 | 10.70 | 10.14 | 10.59 | 10.59 | 56,100 |
|
Jul 30, 2026
|
10.15 | 10.49 | 9.99 | 10.32 | 10.32 | 129,900 |
|
Jul 29, 2026
|
10.43 | 10.64 | 10.00 | 10.13 | 10.13 | 135,000 |
|
Jul 28, 2026
|
10.39 | 10.80 | 10.24 | 10.49 | 10.49 | 177,600 |
|
Jul 27, 2026
|
10.68 | 10.68 | 10.12 | 10.48 | 10.48 | 107,100 |
|
Jul 24, 2026
|
9.82 | 11.01 | 9.47 | 10.40 | 10.40 | 190,800 |
|
Jul 23, 2026
|
9.34 | 9.94 | 9.20 | 9.86 | 9.86 | 359,100 |
|
Jul 22, 2026
|
9.36 | 10.42 | 9.28 | 9.39 | 9.39 | 308,800 |
|
Jul 21, 2026
|
8.96 | 9.60 | 8.87 | 9.39 | 9.39 | 124,500 |
|
Jul 20, 2026
|
9.33 | 9.45 | 8.83 | 8.96 | 8.96 | 207,100 |
|
Jul 17, 2026
|
9.49 | 9.98 | 9.20 | 9.32 | 9.32 | 168,200 |
|
Jul 16, 2026
|
9.20 | 9.54 | 8.96 | 9.39 | 9.39 | 271,500 |
|
Jul 15, 2026
|
9.56 | 9.77 | 9.11 | 9.18 | 9.18 | 230,400 |
|
Jul 14, 2026
|
9.90 | 9.92 | 9.51 | 9.51 | 9.51 | 76,900 |
|
Jul 13, 2026
|
9.46 | 10.07 | 9.37 | 9.77 | 9.77 | 490,800 |
|
Jul 10, 2026
|
9.99 | 10.35 | 9.35 | 9.37 | 9.37 | 247,800 |
|
Jul 9, 2026
|
10.53 | 10.65 | 9.95 | 10.18 | 10.18 | 195,600 |
|
Jul 8, 2026
|
10.54 | 10.98 | 10.31 | 10.71 | 10.71 | 298,400 |
|
Jul 7, 2026
|
10.38 | 10.93 | 10.12 | 10.83 | 10.83 | 186,200 |
|
Jul 6, 2026
|
10.81 | 11.07 | 10.09 | 10.13 | 10.13 | 460,200 |
|
Jul 2, 2026
|
10.62 | 11.02 | 10.26 | 10.81 | 10.81 | 208,400 |
|
Jul 1, 2026
|
10.11 | 10.72 | 9.99 | 10.57 | 10.57 | 568,500 |
|
Jun 30, 2026
|
10.59 | 10.59 | 9.93 | 10.16 | 10.16 | 287,800 |
|
Jun 29, 2026
|
10.42 | 10.78 | 9.86 | 10.70 | 10.70 | 318,700 |
|
Jun 26, 2026
|
9.71 | 10.68 | 9.71 | 10.17 | 10.17 | 270,300 |
|
Jun 25, 2026
|
9.75 | 10.25 | 9.32 | 9.80 | 9.80 | 157,900 |
|
Jun 24, 2026
|
10.18 | 10.63 | 9.70 | 9.88 | 9.88 | 266,400 |
|
Jun 23, 2026
|
9.02 | 10.53 | 8.98 | 10.27 | 10.27 | 300,900 |
|
Jun 22, 2026
|
9.28 | 9.48 | 8.71 | 9.10 | 9.10 | 302,900 |
|
Jun 18, 2026
|
9.30 | 9.92 | 9.21 | 9.27 | 9.27 | 882,700 |
|
Jun 17, 2026
|
10.29 | 10.38 | 9.12 | 9.22 | 9.22 | 471,800 |
|
Jun 16, 2026
|
11.09 | 11.20 | 9.88 | 10.23 | 10.23 | 463,100 |
|
Jun 15, 2026
|
10.61 | 11.13 | 10.54 | 11.05 | 11.05 | 414,600 |
|
Jun 12, 2026
|
11.00 | 11.20 | 10.39 | 10.50 | 10.50 | 422,900 |
|
Jun 11, 2026
|
11.35 | 12.36 | 10.60 | 11.00 | 11.00 | 853,800 |
|
Jun 10, 2026
|
15.43 | 15.76 | 11.00 | 11.65 | 11.65 | 1,199,300 |
|
Jun 9, 2026
|
14.90 | 15.98 | 14.47 | 15.55 | 15.55 | 351,300 |
|
Jun 8, 2026
|
14.06 | 15.15 | 13.81 | 14.64 | 14.64 | 174,500 |
|
Jun 5, 2026
|
13.82 | 14.51 | 12.89 | 14.06 | 14.06 | 281,800 |
|
Jun 4, 2026
|
13.16 | 14.39 | 12.74 | 13.70 | 13.70 | 235,000 |
|
Jun 3, 2026
|
12.90 | 13.40 | 12.00 | 12.88 | 12.88 | 129,100 |
|
Jun 2, 2026
|
13.91 | 14.64 | 12.80 | 12.85 | 12.85 | 150,800 |
|
Jun 1, 2026
|
15.51 | 15.79 | 13.76 | 13.99 | 13.99 | 312,000 |
|
May 29, 2026
|
15.65 | 15.67 | 14.47 | 15.43 | 15.43 | 85,100 |
|
May 28, 2026
|
14.26 | 15.64 | 13.50 | 15.44 | 15.44 | 87,700 |
|
May 27, 2026
|
15.03 | 15.25 | 13.75 | 14.15 | 14.15 | 147,100 |
|
May 26, 2026
|
15.55 | 15.55 | 14.20 | 15.15 | 15.15 | 77,300 |
|
May 22, 2026
|
15.35 | 15.74 | 14.45 | 15.46 | 15.46 | 114,100 |
|
May 21, 2026
|
16.35 | 16.35 | 15.40 | 15.55 | 15.55 | 86,600 |
|
May 20, 2026
|
16.11 | 16.97 | 15.65 | 16.35 | 16.35 | 264,500 |
|
May 19, 2026
|
15.40 | 16.03 | 15.00 | 16.02 | 16.02 | 223,100 |
|
May 18, 2026
|
14.69 | 15.85 | 13.75 | 15.55 | 15.55 | 384,600 |
|
May 15, 2026
|
14.51 | 14.84 | 13.00 | 14.84 | 14.84 | 631,000 |
|
May 14, 2026
|
17.00 | 17.25 | 14.50 | 14.60 | 14.60 | 629,600 |
|
May 13, 2026
|
17.79 | 17.87 | 17.00 | 17.03 | 17.03 | 511,700 |
|
May 12, 2026
|
17.51 | 18.09 | 17.51 | 17.79 | 17.79 | 382,000 |
|
May 11, 2026
|
17.76 | 17.87 | 17.46 | 17.58 | 17.58 | 459,900 |
|
May 8, 2026
|
17.85 | 17.98 | 17.70 | 17.80 | 17.80 | 446,100 |
|
May 7, 2026
|
18.00 | 18.48 | 17.43 | 17.85 | 17.85 | 3,902,900 |
