SSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	53.94	54.26	53.84	53.91	53.91	-1.30%	13,992
May 14, 2026	54.36	54.92	54.36	54.62	54.62	0.78%	19,468
May 13, 2026	53.80	54.34	53.79	54.20	54.20	0.72%	15,220
May 12, 2026	53.88	53.88	53.24	53.81	53.81	-0.48%	23,702
May 11, 2026	54.04	54.18	53.73	54.07	54.07	0.27%	21,393
May 8, 2026	53.44	53.92	53.38	53.92	53.92	1.31%	10,985
May 7, 2026	53.33	53.65	53.13	53.23	53.23	-0.37%	54,928
May 6, 2026	52.98	53.43	52.98	53.43	53.43	1.72%	36,191
May 5, 2026	52.41	52.63	52.34	52.53	52.53	0.92%	17,017
May 4, 2026	52.25	52.35	52.01	52.04	52.04	-0.39%	23,820
May 1, 2026	52.34	52.44	52.25	52.25	52.25	0.57%	83,952
Apr 30, 2026	51.55	52.02	51.43	51.95	51.95	0.78%	6,897
Apr 29, 2026	51.64	51.64	51.41	51.55	51.55	-	9,829
Apr 28, 2026	51.53	51.62	51.37	51.55	51.55	-0.66%	21,177
Apr 27, 2026	51.81	51.91	51.69	51.89	51.89	0.15%	13,940
Apr 24, 2026	51.52	51.84	51.51	51.81	51.81	0.95%	12,071
Apr 23, 2026	51.44	51.50	51.21	51.32	51.32	-0.56%	21,569
Apr 22, 2026	51.40	51.61	51.40	51.61	51.61	1.14%	9,078
Apr 21, 2026	51.66	51.66	51.03	51.03	51.03	-0.66%	10,445
Apr 20, 2026	51.34	51.43	51.27	51.37	51.37	-0.11%	17,101
Apr 17, 2026	51.13	51.48	51.13	51.43	51.43	1.25%	13,409
Apr 16, 2026	50.66	50.87	50.52	50.79	50.79	0.55%	29,064
Apr 15, 2026	50.15	50.53	50.07	50.51	50.51	0.96%	7,710
Apr 14, 2026	49.66	50.03	49.66	50.03	50.03	1.27%	13,924
Apr 13, 2026	48.72	49.41	48.72	49.41	49.41	1.22%	63,472
Apr 10, 2026	48.89	49.00	48.77	48.81	48.81	-0.04%	9,980
Apr 9, 2026	48.50	48.88	48.48	48.83	48.83	0.48%	17,118
Apr 8, 2026	48.74	48.74	48.46	48.60	48.60	2.42%	57,658
Apr 7, 2026	47.35	47.45	46.89	47.45	47.45	-0.29%	66,677
Apr 6, 2026	47.25	47.62	47.25	47.59	47.59	0.57%	30,509
Apr 2, 2026	46.48	47.42	46.42	47.32	47.32	0.51%	194,093
Apr 1, 2026	47.06	47.37	46.99	47.08	47.08	0.84%	228,154
Mar 31, 2026	46.00	46.72	45.85	46.69	46.69	2.97%	20,056
Mar 30, 2026	45.95	45.95	45.21	45.34	45.34	-0.60%	17,839
Mar 27, 2026	46.05	46.12	45.59	45.61	45.61	-1.59%	8,721
Mar 26, 2026	46.90	47.06	46.35	46.35	46.35	-1.88%	137,732
Mar 25, 2026	47.40	47.40	47.20	47.24	47.24	0.61%	84,783
Mar 24, 2026	46.88	47.25	46.82	46.95	46.95	-0.54%	12,532
Mar 23, 2026	47.15	47.62	47.12	47.21	47.21	1.26%	33,228
Mar 20, 2026	47.31	47.31	46.52	46.62	46.62	-1.76%	19,336
Mar 19, 2026	47.22	47.50	47.19	47.45	47.45	-0.26%	7,193
Mar 18, 2026	48.09	48.09	47.58	47.58	47.58	-1.33%	16,293
Mar 17, 2026	48.41	48.46	48.22	48.22	48.22	0.28%	5,995
Mar 16, 2026	48.14	48.24	47.98	48.08	48.08	1.03%	7,538
Mar 13, 2026	48.10	48.21	47.55	47.59	47.59	-0.63%	11,975
Mar 12, 2026	48.27	48.27	47.89	47.89	47.89	-1.46%	8,826
Mar 11, 2026	48.72	48.79	48.43	48.60	48.60	-0.06%	38,722
Mar 10, 2026	48.64	49.08	48.52	48.63	48.63	-0.20%	28,874
Mar 9, 2026	47.57	48.83	47.57	48.73	48.73	0.93%	31,596
Mar 6, 2026	48.28	48.53	48.17	48.28	48.28	-1.34%	15,023