SUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	105.57	105.62	105.55	105.62	105.62	0.05%	309,672
Nov 21, 2024	105.60	105.61	105.51	105.57	105.57	0.04%	394,814
Nov 20, 2024	105.50	105.58	105.50	105.53	105.53	-0.13%	336,184
Nov 19, 2024	105.59	105.67	105.56	105.67	105.67	0.12%	357,918
Nov 18, 2024	105.49	105.57	105.49	105.54	105.54	0.04%	339,466
Nov 15, 2024	105.39	105.51	105.39	105.50	105.50	0.09%	508,098
Nov 14, 2024	105.43	105.49	105.37	105.40	105.40	-0.07%	392,052
Nov 13, 2024	105.45	105.52	105.42	105.47	105.47	0.04%	326,073
Nov 12, 2024	105.48	105.50	105.37	105.43	105.43	-0.04%	301,530
Nov 11, 2024	105.39	105.52	105.39	105.47	105.47	-0.06%	171,862
Nov 8, 2024	105.36	105.54	105.36	105.53	105.53	0.29%	442,920
Nov 7, 2024	105.14	105.26	105.14	105.22	105.22	0.13%	432,148
Nov 6, 2024	105.33	105.33	105.08	105.08	105.08	-0.37%	389,721
Nov 5, 2024	105.41	105.52	105.40	105.47	105.47	-0.01%	278,738
Nov 4, 2024	105.44	105.51	105.38	105.48	105.48	0.15%	260,486
Nov 1, 2024	105.43	105.43	105.28	105.32	105.32	-0.18%	350,650
Oct 31, 2024	105.53	105.54	105.48	105.51	105.32	-0.03%	348,094
Oct 30, 2024	105.50	105.55	105.47	105.54	105.35	0.01%	363,922
Oct 29, 2024	105.51	105.55	105.46	105.53	105.34	-	304,693
Oct 28, 2024	105.53	105.58	105.48	105.53	105.34	-	261,254
Oct 25, 2024	105.57	105.74	105.51	105.53	105.34	-0.01%	229,822
Oct 24, 2024	105.37	105.57	105.37	105.54	105.35	0.05%	492,892
Oct 23, 2024	105.69	105.69	105.43	105.49	105.30	-0.30%	357,055
Oct 22, 2024	105.78	105.84	105.65	105.81	105.62	0.05%	517,501
Oct 21, 2024	105.91	105.91	105.75	105.76	105.57	-0.16%	322,144
Oct 18, 2024	105.90	105.94	105.86	105.93	105.74	0.05%	809,312
Oct 17, 2024	105.87	105.95	105.87	105.88	105.69	-0.08%	268,229
Oct 16, 2024	105.92	106.04	105.91	105.97	105.78	0.08%	320,282
Oct 15, 2024	105.98	105.98	105.80	105.89	105.70	0.05%	566,757
Oct 14, 2024	106.08	106.08	105.84	105.84	105.65	-0.14%	166,131
Oct 11, 2024	105.95	106.00	105.90	105.99	105.80	0.06%	262,054
Oct 10, 2024	105.97	106.03	105.90	105.93	105.74	-	615,160
Oct 9, 2024	105.96	105.97	105.90	105.93	105.74	-0.08%	1,595,744
Oct 8, 2024	105.92	106.03	105.87	106.02	105.83	0.04%	271,291
Oct 7, 2024	105.94	105.98	105.89	105.98	105.79	-0.03%	295,865
Oct 4, 2024	106.08	106.09	105.99	106.01	105.82	-0.18%	451,747
Oct 3, 2024	106.21	106.26	106.20	106.20	106.01	-0.05%	349,450
Oct 2, 2024	106.11	106.26	106.09	106.25	106.06	0.15%	443,047
Oct 1, 2024	106.01	106.13	106.00	106.09	105.90	-0.09%	281,366
Sep 30, 2024	106.16	106.21	106.08	106.19	105.80	-0.10%	363,760
Sep 27, 2024	106.16	106.30	106.06	106.30	105.91	0.19%	498,964
Sep 26, 2024	106.05	106.14	106.05	106.10	105.71	0.03%	327,887
Sep 25, 2024	106.09	106.14	106.05	106.07	105.68	-0.12%	715,166
Sep 24, 2024	106.14	106.20	106.11	106.20	105.81	0.04%	335,285
Sep 23, 2024	106.19	106.21	106.12	106.16	105.77	0.06%	223,765
Sep 20, 2024	106.09	106.13	106.05	106.10	105.71	0.01%	567,071
Sep 19, 2024	106.07	106.11	106.05	106.09	105.70	0.06%	254,525
Sep 18, 2024	106.03	106.15	106.00	106.03	105.64	-0.01%	349,701
Sep 17, 2024	106.01	106.06	106.00	106.04	105.65	0.03%	290,458
Sep 16, 2024	106.02	106.04	105.99	106.01	105.62	0.04%	185,153
Sep 13, 2024	105.99	106.01	105.93	105.97	105.58	0.04%	251,880
Sep 12, 2024	105.92	105.97	105.87	105.93	105.54	-	217,980
Sep 11, 2024	105.90	106.02	105.77	105.93	105.54	-0.04%	210,439
Sep 10, 2024	105.94	106.04	105.94	105.97	105.58	0.05%	205,250
Sep 9, 2024	105.92	105.94	105.86	105.92	105.53	-	223,714
Sep 6, 2024	105.92	105.98	105.83	105.92	105.53	0.08%	298,928
Sep 5, 2024	105.87	105.88	105.79	105.84	105.45	0.04%	271,193
Sep 4, 2024	105.74	105.86	105.74	105.80	105.41	0.06%	280,413
Sep 3, 2024	105.73	105.77	105.73	105.74	105.35	-0.09%	224,315
Aug 30, 2024	105.86	105.92	105.82	105.83	105.25	-0.03%	235,370
Aug 29, 2024	105.89	105.90	105.82	105.86	105.28	-0.01%	382,405
Aug 28, 2024	105.87	105.89	105.82	105.87	105.29	-	454,811
Aug 27, 2024	105.85	105.88	105.77	105.87	105.29	0.03%	384,441
Aug 26, 2024	105.91	105.91	105.81	105.84	105.26	-0.05%	343,617
Aug 23, 2024	105.78	105.97	105.75	105.89	105.31	0.16%	236,135
Aug 22, 2024	105.69	105.78	105.67	105.72	105.15	-0.03%	419,337
Aug 21, 2024	105.69	105.78	105.68	105.75	105.18	0.05%	422,401
Aug 20, 2024	105.65	105.76	105.65	105.70	105.13	0.07%	918,614
Aug 19, 2024	105.57	105.67	105.57	105.63	105.06	0.03%	369,307
Aug 16, 2024	105.57	105.62	105.50	105.60	105.03	0.09%	209,198
Aug 15, 2024	105.54	105.55	105.47	105.50	104.93	-0.10%	347,872
Aug 14, 2024	105.55	105.63	105.54	105.61	105.04	0.07%	277,199
Aug 13, 2024	105.52	105.59	105.50	105.54	104.97	0.05%	523,828
Aug 12, 2024	105.45	105.55	105.45	105.49	104.92	0.03%	206,722
Aug 9, 2024	105.40	105.48	105.39	105.46	104.89	0.03%	253,309
Aug 8, 2024	105.44	105.50	105.41	105.43	104.86	-0.07%	244,483
Aug 7, 2024	105.60	105.60	105.43	105.50	104.93	-0.05%	227,249
Aug 6, 2024	105.48	105.60	105.47	105.55	104.98	0.01%	519,853
Aug 5, 2024	105.60	105.73	105.52	105.54	104.97	-0.10%	434,987
Aug 2, 2024	105.44	105.65	105.32	105.65	105.08	0.42%	619,905
Aug 1, 2024	105.11	105.24	105.11	105.21	104.64	-0.07%	266,054
Jul 31, 2024	105.22	105.32	105.19	105.28	104.53	0.04%	228,909
Jul 30, 2024	105.12	105.25	105.12	105.24	104.49	0.10%	288,749
Jul 29, 2024	105.13	105.19	105.13	105.14	104.39	0.01%	286,948
Jul 26, 2024	105.19	105.20	105.12	105.13	104.38	0.04%	223,457
Jul 25, 2024	105.15	105.19	105.05	105.09	104.34	-0.03%	544,569
Jul 24, 2024	105.13	105.24	105.12	105.12	104.37	-0.06%	207,243
Jul 23, 2024	105.11	105.19	105.10	105.18	104.43	0.05%	177,931
Jul 22, 2024	105.06	105.17	105.02	105.13	104.38	0.10%	378,149
Jul 19, 2024	104.87	105.06	104.87	105.02	104.27	-0.01%	176,762
Jul 18, 2024	105.01	105.07	105.01	105.03	104.28	-0.06%	237,747
Jul 17, 2024	104.98	105.11	104.97	105.09	104.34	0.03%	248,700
Jul 16, 2024	104.92	105.06	104.92	105.06	104.31	0.14%	215,885
Jul 15, 2024	104.89	104.94	104.87	104.91	104.16	-0.02%	309,993
Jul 12, 2024	104.89	104.94	104.88	104.93	104.18	0.06%	205,708
Jul 11, 2024	104.86	104.92	104.85	104.87	104.12	0.16%	193,171
Jul 10, 2024	104.70	104.74	104.69	104.70	103.95	-	298,856
Jul 9, 2024	104.63	104.73	104.63	104.70	103.95	0.04%	252,955
Jul 8, 2024	104.59	104.66	104.59	104.66	103.91	0.04%	265,311
Jul 5, 2024	104.60	104.68	104.57	104.62	103.87	0.07%	194,062