SSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	42.89	42.97	42.68	42.68	42.68	-0.47%	19,884
May 27, 2025	42.68	42.90	42.53	42.88	42.88	1.68%	15,779
May 23, 2025	41.97	42.26	41.92	42.17	42.17	-0.38%	24,786
May 22, 2025	42.30	42.61	42.27	42.33	42.33	-0.20%	31,211
May 21, 2025	42.74	43.06	42.38	42.42	42.42	-1.73%	135,588
May 20, 2025	43.13	43.20	42.97	43.16	43.16	-0.30%	34,262
May 19, 2025	42.77	43.30	42.77	43.29	43.29	0.14%	31,286
May 16, 2025	43.01	43.23	42.95	43.23	43.23	0.77%	98,699
May 15, 2025	42.64	42.97	42.62	42.90	42.90	0.46%	25,868
May 14, 2025	42.68	42.76	42.58	42.71	42.71	0.05%	28,867
May 13, 2025	42.47	42.84	42.46	42.69	42.69	0.82%	43,313
May 12, 2025	42.21	42.36	42.04	42.34	42.34	2.96%	56,969
May 9, 2025	41.32	41.33	41.06	41.12	41.12	-0.04%	17,251
May 8, 2025	41.17	41.56	40.99	41.14	41.14	0.54%	46,580
May 7, 2025	40.78	40.97	40.62	40.92	40.92	0.39%	53,870
May 6, 2025	40.71	40.99	40.61	40.76	40.76	-0.73%	11,637
May 5, 2025	40.95	41.23	40.89	41.06	41.06	-0.34%	42,777
May 2, 2025	41.09	41.30	40.93	41.20	41.20	1.58%	44,114
May 1, 2025	40.79	40.99	40.56	40.56	40.56	0.40%	655,596
Apr 30, 2025	39.72	40.44	39.51	40.40	40.40	0.17%	27,619
Apr 29, 2025	40.01	40.41	40.01	40.33	40.33	0.44%	94,533
Apr 28, 2025	40.06	40.20	39.74	40.15	40.15	0.24%	15,831
Apr 25, 2025	39.76	40.06	39.65	40.06	40.06	0.82%	19,797
Apr 24, 2025	39.07	39.81	39.02	39.73	39.73	1.51%	52,171
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