SSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	49.80	49.80	48.91	48.91	48.91	-1.52%	57,233
Feb 11, 2026	49.86	49.86	49.52	49.67	49.67	0.13%	41,589
Feb 10, 2026	49.70	49.85	49.61	49.61	49.61	-0.06%	35,684
Feb 9, 2026	49.19	49.71	49.19	49.64	49.64	0.66%	77,627
Feb 6, 2026	48.61	49.31	48.61	49.31	49.31	1.90%	24,345
Feb 5, 2026	48.67	48.74	48.34	48.39	48.39	-1.21%	15,367
Feb 4, 2026	49.34	49.34	48.74	48.99	48.98	-0.52%	13,098
Feb 3, 2026	49.69	49.69	48.86	49.24	49.24	-0.82%	60,530
Feb 2, 2026	49.10	49.81	49.10	49.65	49.65	0.50%	219,168
Jan 30, 2026	49.61	49.64	49.23	49.41	49.41	-0.39%	16,687
Jan 29, 2026	49.90	49.90	49.11	49.60	49.60	-0.50%	51,449
Jan 28, 2026	49.97	50.09	49.80	49.85	49.85	0.08%	34,888
Jan 27, 2026	49.71	49.89	49.71	49.81	49.81	0.36%	9,276
Jan 26, 2026	49.61	49.72	49.61	49.63	49.63	0.38%	9,429
Jan 23, 2026	49.25	49.52	49.25	49.44	49.44	0.19%	9,256
Jan 22, 2026	49.44	49.49	49.28	49.35	49.35	0.67%	52,220
Jan 21, 2026	48.44	49.22	48.44	49.02	49.02	1.25%	23,441
Jan 20, 2026	48.74	48.93	48.42	48.42	48.42	-2.08%	12,586
Jan 16, 2026	49.66	49.66	49.40	49.44	49.44	-0.18%	9,577
Jan 15, 2026	49.76	49.78	49.52	49.53	49.53	0.32%	23,179
Jan 14, 2026	49.54	49.54	49.14	49.37	49.37	-0.62%	25,801
Jan 13, 2026	49.83	49.86	49.57	49.68	49.68	-0.25%	14,492
Jan 12, 2026	49.67	49.86	49.65	49.81	49.81	0.19%	11,673
Jan 9, 2026	49.42	49.76	49.29	49.71	49.71	0.81%	18,283
Jan 8, 2026	49.11	49.35	49.11	49.31	49.31	-0.05%	20,046
Jan 7, 2026	49.50	49.60	49.33	49.34	49.34	-0.35%	18,694
Jan 6, 2026	49.14	49.51	49.14	49.51	49.51	0.86%	72,212
Jan 5, 2026	48.94	49.26	48.94	49.09	49.09	0.53%	124,810
Jan 2, 2026	48.96	49.10	48.65	48.83	48.83	0.16%	75,563
Dec 31, 2025	49.12	49.12	48.75	48.75	48.75	-0.79%	12,704
Dec 30, 2025	49.17	49.26	49.14	49.14	49.14	-0.14%	20,408
Dec 29, 2025	49.26	49.26	49.09	49.21	49.21	-0.91%	13,819
Dec 26, 2025	49.71	49.71	49.62	49.66	49.41	0.03%	7,238
Dec 24, 2025	49.43	49.65	49.43	49.64	49.39	0.35%	10,962
Dec 23, 2025	49.27	49.47	49.27	49.47	49.22	0.33%	19,496
Dec 22, 2025	49.26	49.33	49.22	49.31	49.06	0.67%	13,373
Dec 19, 2025	48.81	49.06	48.81	48.98	48.74	0.77%	14,426
Dec 18, 2025	48.58	48.86	48.52	48.61	48.36	0.83%	52,401
Dec 17, 2025	48.77	48.79	48.21	48.21	47.97	-1.19%	6,027
Dec 16, 2025	48.69	48.85	48.51	48.79	48.55	-0.12%	22,215
Dec 15, 2025	49.06	49.06	48.76	48.85	48.61	-0.16%	10,082
Dec 12, 2025	49.48	49.48	48.88	48.93	48.68	-1.12%	14,215
Dec 11, 2025	49.24	49.51	49.09	49.48	49.23	0.09%	9,537
Dec 10, 2025	49.10	49.51	49.03	49.44	49.19	0.77%	17,920
Dec 9, 2025	49.12	49.22	49.06	49.06	48.81	0.04%	19,349
Dec 8, 2025	49.29	49.29	48.97	49.04	48.79	-0.29%	13,420
Dec 5, 2025	49.13	49.40	49.13	49.19	48.94	0.32%	16,547
Dec 4, 2025	49.02	49.06	48.92	49.03	48.78	0.10%	18,495
Dec 3, 2025	48.73	49.07	48.73	48.98	48.73	0.31%	19,398
Dec 2, 2025	48.89	48.93	48.74	48.83	48.58	0.29%	17,696