SSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	39.28	39.65	38.86	39.14	39.14	1.95%	63,173
Apr 22, 2025	37.84	38.50	37.84	38.39	38.39	2.46%	132,135
Apr 21, 2025	37.93	38.00	37.08	37.47	37.47	-2.32%	120,027
Apr 17, 2025	38.53	38.68	38.21	38.36	38.36	0.26%	38,184
Apr 16, 2025	38.67	38.93	37.88	38.26	38.26	-2.22%	37,818
Apr 15, 2025	39.29	39.50	39.07	39.13	39.13	-0.08%	54,291
Apr 14, 2025	39.47	39.48	38.87	39.16	39.16	0.93%	56,641
Apr 11, 2025	37.92	38.87	37.87	38.80	38.80	1.62%	53,208
Apr 10, 2025	38.73	38.77	37.27	38.18	38.18	-3.40%	58,882
Apr 9, 2025	35.91	39.79	35.91	39.52	39.52	9.09%	121,398
Apr 8, 2025	37.91	38.12	35.70	36.23	36.23	-1.39%	72,023
Apr 7, 2025	35.57	38.02	35.27	36.74	36.74	-0.33%	166,014
Apr 4, 2025	38.38	38.38	36.86	36.86	36.86	-5.87%	66,483
Apr 3, 2025	39.70	40.03	39.16	39.16	39.16	-4.70%	149,307
Apr 2, 2025	40.38	41.23	40.28	41.09	41.09	0.74%	49,516
Apr 1, 2025	40.56	40.94	40.40	40.79	40.79	0.20%	196,157
Mar 31, 2025	40.01	40.79	39.99	40.71	40.71	0.53%	29,083
Mar 28, 2025	41.08	41.12	40.43	40.50	40.50	-1.71%	25,953
Mar 27, 2025	41.12	41.47	41.11	41.20	41.20	-0.31%	20,334
Mar 26, 2025	41.73	41.78	41.23	41.33	41.33	-0.86%	55,960
Mar 25, 2025	41.71	41.75	41.59	41.69	41.69	0.12%	41,371
Mar 24, 2025	41.43	41.71	41.43	41.64	41.64	1.51%	83,582
Mar 21, 2025	40.79	41.02	40.58	41.02	41.02	0.07%	27,871
Mar 20, 2025	40.83	41.28	40.83	40.99	40.99	-0.24%	18,499
Mar 19, 2025	40.77	41.36	40.76	41.09	41.09	1.21%	16,958
Mar 18, 2025	40.84	40.84	40.57	40.60	40.60	-1.12%	42,509
Mar 17, 2025	40.89	41.25	40.80	41.06	41.06	0.86%	140,447
Mar 14, 2025	40.39	40.74	40.21	40.71	40.71	2.00%	70,646
Mar 13, 2025	40.35	40.35	39.81	39.91	39.91	-1.21%	62,391
Mar 12, 2025	40.66	40.66	40.11	40.40	40.40	0.30%	24,703
Mar 11, 2025	40.57	40.68	40.12	40.28	40.28	-0.86%	37,931
Mar 10, 2025	41.04	41.20	40.32	40.63	40.63	-2.33%	40,554
Mar 7, 2025	41.19	41.68	40.95	41.60	41.60	0.60%	45,966
Mar 6, 2025	41.48	41.82	41.21	41.35	41.35	-1.66%	28,435
Mar 5, 2025	41.63	42.17	41.46	42.05	42.05	0.96%	143,145
Mar 4, 2025	41.81	42.21	41.41	41.65	41.65	-1.30%	40,620
Mar 3, 2025	42.91	43.02	41.99	42.20	42.20	-1.45%	53,959
Feb 28, 2025	42.27	42.87	42.07	42.82	42.82	1.42%	29,976
Feb 27, 2025	42.95	42.97	42.22	42.22	42.22	-1.24%	25,314
Feb 26, 2025	42.88	43.15	42.63	42.75	42.75	-0.05%	12,323
Feb 25, 2025	42.88	43.06	42.49	42.77	42.77	-0.33%	13,208
Feb 24, 2025	43.25	43.25	42.91	42.91	42.91	-0.38%	22,176
Feb 21, 2025	43.85	43.85	43.04	43.07	43.07	-1.59%	11,558
Feb 20, 2025	43.88	43.88	43.56	43.77	43.77	-0.45%	24,796
Feb 19, 2025	43.73	43.99	43.65	43.97	43.97	0.25%	21,425
Feb 18, 2025	43.87	43.87	43.72	43.86	43.86	0.34%	17,351
Feb 14, 2025	43.73	43.92	43.66	43.71	43.71	0.05%	23,191
Feb 13, 2025	43.39	43.71	43.37	43.69	43.69	0.90%	14,454
Feb 12, 2025	43.16	43.38	43.03	43.30	43.30	-0.30%	36,020
Feb 11, 2025	43.23	43.50	43.23	43.43	43.43	-	35,574