SUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	105.47	105.57	105.45	105.50	105.50	0.19%	362,386
Jan 16, 2025	105.26	105.49	105.26	105.30	105.30	-0.07%	459,130
Jan 15, 2025	105.48	105.48	105.35	105.37	105.37	0.07%	684,426
Jan 14, 2025	105.29	105.34	105.27	105.30	105.30	-0.02%	482,762
Jan 13, 2025	105.29	105.40	105.29	105.32	105.32	-0.03%	506,435
Jan 10, 2025	105.32	105.49	105.32	105.35	105.35	-0.14%	619,796
Jan 8, 2025	105.53	105.63	105.49	105.50	105.50	-0.11%	765,949
Jan 7, 2025	105.69	105.69	105.60	105.62	105.62	-0.02%	304,866
Jan 6, 2025	105.55	105.71	105.50	105.64	105.64	0.10%	558,664
Jan 3, 2025	105.55	105.62	105.40	105.53	105.53	-0.05%	424,865
Jan 2, 2025	105.54	105.63	105.48	105.58	105.58	0.09%	454,505
Dec 31, 2024	105.48	105.54	105.48	105.48	105.48	-0.02%	496,673
Dec 30, 2024	105.37	105.54	105.35	105.50	105.50	0.26%	856,193
Dec 27, 2024	105.21	105.29	105.21	105.23	105.23	0.03%	509,846
Dec 26, 2024	105.24	105.30	105.20	105.20	105.20	-0.07%	465,824
Dec 24, 2024	105.33	105.33	105.17	105.27	105.27	-0.01%	447,286
Dec 23, 2024	105.23	105.28	105.17	105.28	105.28	0.12%	936,492
Dec 20, 2024	105.04	105.19	105.04	105.15	105.15	0.20%	476,223
Dec 19, 2024	105.15	105.29	104.91	104.94	104.94	-0.34%	647,598
Dec 18, 2024	105.38	105.45	105.27	105.30	105.30	-0.27%	487,979
Dec 17, 2024	105.60	105.69	105.57	105.59	105.40	-0.06%	433,111
Dec 16, 2024	105.60	105.68	105.57	105.65	105.46	0.04%	403,724
Dec 13, 2024	105.59	105.61	105.52	105.61	105.42	-0.09%	479,336
Dec 12, 2024	105.73	105.73	105.64	105.71	105.52	-	273,344
Dec 11, 2024	105.77	105.78	105.67	105.71	105.52	-0.07%	485,743
Dec 10, 2024	105.73	105.78	105.68	105.78	105.59	0.04%	411,388
Dec 9, 2024	105.72	105.76	105.70	105.74	105.55	0.03%	483,702
Dec 6, 2024	105.79	105.83	105.67	105.71	105.52	0.07%	400,527
Dec 5, 2024	105.74	105.74	105.64	105.64	105.45	-0.04%	422,134
Dec 4, 2024	105.70	105.79	105.65	105.68	105.49	0.05%	461,760
Dec 3, 2024	105.65	105.69	105.57	105.63	105.44	0.03%	403,055
Dec 2, 2024	105.45	105.68	105.45	105.60	105.41	-0.20%	1,061,041
Nov 29, 2024	105.69	105.82	105.69	105.81	105.42	0.06%	172,021
Nov 27, 2024	105.68	105.77	105.67	105.75	105.36	0.09%	330,767
Nov 26, 2024	105.60	105.77	105.56	105.65	105.26	-0.05%	1,246,852
Nov 25, 2024	105.65	105.75	105.60	105.70	105.31	0.08%	428,547
Nov 22, 2024	105.57	105.62	105.55	105.62	105.23	0.05%	309,672
Nov 21, 2024	105.60	105.61	105.51	105.57	105.18	0.04%	394,814
Nov 20, 2024	105.50	105.58	105.50	105.53	105.14	-0.13%	336,184
Nov 19, 2024	105.59	105.67	105.56	105.67	105.28	0.12%	357,918
Nov 18, 2024	105.49	105.57	105.49	105.54	105.15	0.04%	339,466
Nov 15, 2024	105.39	105.51	105.39	105.50	105.11	0.09%	508,098
Nov 14, 2024	105.43	105.49	105.37	105.40	105.01	-0.07%	392,052
Nov 13, 2024	105.45	105.52	105.42	105.47	105.08	0.04%	326,073
Nov 12, 2024	105.48	105.50	105.37	105.43	105.04	-0.04%	301,530
Nov 11, 2024	105.39	105.52	105.39	105.47	105.08	-0.06%	171,862
Nov 8, 2024	105.36	105.54	105.36	105.53	105.14	0.29%	442,920
Nov 7, 2024	105.14	105.26	105.14	105.22	104.83	0.13%	432,148
Nov 6, 2024	105.33	105.33	105.08	105.08	104.69	-0.37%	389,721
Nov 5, 2024	105.41	105.52	105.40	105.47	105.08	-0.01%	278,738
Nov 4, 2024	105.44	105.51	105.38	105.48	105.09	0.15%	260,486
Nov 1, 2024	105.43	105.43	105.28	105.32	104.93	-0.18%	350,650
Oct 31, 2024	105.53	105.54	105.48	105.51	104.93	-0.03%	348,094
Oct 30, 2024	105.50	105.55	105.47	105.54	104.96	0.01%	363,922
Oct 29, 2024	105.51	105.55	105.46	105.53	104.95	-	304,693
Oct 28, 2024	105.53	105.58	105.48	105.53	104.95	-	261,254
Oct 25, 2024	105.57	105.74	105.51	105.53	104.95	-0.01%	229,822
Oct 24, 2024	105.37	105.57	105.37	105.54	104.96	0.05%	492,892
Oct 23, 2024	105.69	105.69	105.43	105.49	104.91	-0.30%	357,055
Oct 22, 2024	105.78	105.84	105.65	105.81	105.23	0.05%	517,501
Oct 21, 2024	105.91	105.91	105.75	105.76	105.18	-0.16%	322,144
Oct 18, 2024	105.90	105.94	105.86	105.93	105.35	0.05%	809,312
Oct 17, 2024	105.87	105.95	105.87	105.88	105.30	-0.08%	268,229
Oct 16, 2024	105.92	106.04	105.91	105.97	105.39	0.08%	320,282
Oct 15, 2024	105.98	105.98	105.80	105.89	105.31	0.05%	566,757
Oct 14, 2024	106.08	106.08	105.84	105.84	105.26	-0.14%	166,131
Oct 11, 2024	105.95	106.00	105.90	105.99	105.41	0.06%	262,054
Oct 10, 2024	105.97	106.03	105.90	105.93	105.35	-	615,160
Oct 9, 2024	105.96	105.97	105.90	105.93	105.35	-0.08%	1,595,744
Oct 8, 2024	105.92	106.03	105.87	106.02	105.44	0.04%	271,291
Oct 7, 2024	105.94	105.98	105.89	105.98	105.40	-0.03%	295,865
Oct 4, 2024	106.08	106.09	105.99	106.01	105.43	-0.18%	451,747
Oct 3, 2024	106.21	106.26	106.20	106.20	105.62	-0.05%	349,450
Oct 2, 2024	106.11	106.26	106.09	106.25	105.67	0.15%	443,047
Oct 1, 2024	106.01	106.13	106.00	106.09	105.51	-0.09%	281,366
Sep 30, 2024	106.16	106.21	106.08	106.19	105.41	-0.10%	363,760
Sep 27, 2024	106.16	106.30	106.06	106.30	105.52	0.19%	498,964
Sep 26, 2024	106.05	106.14	106.05	106.10	105.32	0.03%	327,887
Sep 25, 2024	106.09	106.14	106.05	106.07	105.29	-0.12%	715,166
Sep 24, 2024	106.14	106.20	106.11	106.20	105.42	0.04%	335,285
Sep 23, 2024	106.19	106.21	106.12	106.16	105.38	0.06%	223,765
Sep 20, 2024	106.09	106.13	106.05	106.10	105.32	0.01%	567,071
Sep 19, 2024	106.07	106.11	106.05	106.09	105.31	0.06%	254,525
Sep 18, 2024	106.03	106.15	106.00	106.03	105.25	-0.01%	349,701
Sep 17, 2024	106.01	106.06	106.00	106.04	105.26	0.03%	290,458
Sep 16, 2024	106.02	106.04	105.99	106.01	105.23	0.04%	185,153
Sep 13, 2024	105.99	106.01	105.93	105.97	105.19	0.04%	251,880
Sep 12, 2024	105.92	105.97	105.87	105.93	105.15	-	217,980
Sep 11, 2024	105.90	106.02	105.77	105.93	105.15	-0.04%	210,439
Sep 10, 2024	105.94	106.04	105.94	105.97	105.19	0.05%	205,250
Sep 9, 2024	105.92	105.94	105.86	105.92	105.14	-	223,714
Sep 6, 2024	105.92	105.98	105.83	105.92	105.14	0.08%	298,928
Sep 5, 2024	105.87	105.88	105.79	105.84	105.06	0.04%	271,193
Sep 4, 2024	105.74	105.86	105.74	105.80	105.02	0.06%	280,413
Sep 3, 2024	105.73	105.77	105.73	105.74	104.97	-0.09%	224,315
Aug 30, 2024	105.86	105.92	105.82	105.83	104.87	-0.03%	235,370
Aug 29, 2024	105.89	105.90	105.82	105.86	104.90	-0.01%	382,405
Aug 28, 2024	105.87	105.89	105.82	105.87	104.91	-	454,811
Aug 27, 2024	105.85	105.88	105.77	105.87	104.91	0.03%	384,441
Aug 26, 2024	105.91	105.91	105.81	105.84	104.88	-0.05%	343,617