SUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	105.84	105.89	105.81	105.88	105.88	0.04%	579,533
Jun 4, 2025	105.85	105.86	105.79	105.84	105.84	0.08%	755,515
Jun 3, 2025	105.75	105.82	105.72	105.76	105.76	0.04%	744,666
Jun 2, 2025	105.76	105.76	105.69	105.72	105.72	-0.22%	460,824
May 30, 2025	105.94	105.96	105.90	105.95	105.74	0.02%	384,376
May 29, 2025	105.86	105.96	105.82	105.93	105.72	0.14%	413,695
May 28, 2025	105.84	105.92	105.78	105.78	105.57	-0.06%	510,103
May 27, 2025	105.78	105.89	105.77	105.84	105.63	0.07%	533,087
May 23, 2025	105.71	105.82	105.71	105.77	105.56	0.08%	479,756
May 22, 2025	105.62	105.69	105.55	105.69	105.48	0.07%	460,872
May 21, 2025	105.67	105.70	105.60	105.62	105.41	-0.06%	480,896
May 20, 2025	105.66	105.71	105.64	105.68	105.47	-	439,264
May 19, 2025	105.60	105.69	105.57	105.68	105.47	0.03%	424,756
May 16, 2025	105.62	105.67	105.60	105.65	105.44	0.03%	535,790
May 15, 2025	105.55	105.64	105.49	105.62	105.41	0.08%	509,452
May 14, 2025	105.54	105.56	105.50	105.54	105.33	-0.01%	475,919
May 13, 2025	105.50	105.56	105.47	105.55	105.34	0.09%	471,792
May 12, 2025	105.50	105.50	105.41	105.46	105.25	-0.06%	553,948
May 9, 2025	105.49	105.52	105.46	105.52	105.31	0.07%	387,589
May 8, 2025	105.49	105.49	105.40	105.45	105.24	-	429,564
May 7, 2025	105.43	105.50	105.42	105.45	105.24	0.03%	438,049
May 6, 2025	105.36	105.43	105.34	105.42	105.21	0.09%	495,223
May 5, 2025	105.39	105.40	105.32	105.33	105.12	0.03%	397,973
May 2, 2025	105.35	105.38	105.30	105.30	105.09	-0.04%	474,448
May 1, 2025	105.42	105.47	105.32	105.34	105.13	-0.21%	547,998
Apr 30, 2025	105.54	105.57	105.48	105.56	105.16	0.07%	559,482
Apr 29, 2025	105.37	105.54	105.36	105.49	105.09	0.09%	407,875
Apr 28, 2025	105.35	105.41	105.30	105.39	104.99	0.06%	428,290
Apr 25, 2025	105.23	105.37	105.23	105.33	104.93	0.02%	757,060
Apr 24, 2025	105.29	105.32	105.18	105.31	104.91	0.12%	734,943
Apr 23, 2025	105.37	105.40	105.12	105.18	104.78	0.14%	636,709
Apr 22, 2025	105.09	105.09	104.93	105.03	104.63	-0.03%	629,703
Apr 21, 2025	105.15	105.23	105.05	105.06	104.66	-0.13%	763,728
Apr 17, 2025	105.21	105.27	105.14	105.20	104.80	-0.01%	1,082,107
Apr 16, 2025	105.15	105.22	105.11	105.21	104.81	0.09%	3,344,592
Apr 15, 2025	105.12	105.18	105.06	105.12	104.72	0.03%	795,412
Apr 14, 2025	105.07	105.22	104.97	105.09	104.69	0.15%	977,878
Apr 11, 2025	105.00	105.02	104.41	104.93	104.53	-0.14%	912,390
Apr 10, 2025	105.06	105.55	104.83	105.08	104.68	0.10%	1,056,003
Apr 9, 2025	104.44	105.14	104.02	104.97	104.57	0.19%	1,203,825
Apr 8, 2025	104.98	105.19	104.56	104.77	104.37	-0.23%	1,378,942
Apr 7, 2025	105.89	106.00	104.98	105.01	104.61	-1.01%	890,605
Apr 4, 2025	106.00	106.13	105.87	106.08	105.67	0.26%	828,408
Apr 3, 2025	105.89	105.91	105.69	105.81	105.40	0.16%	402,170
Apr 2, 2025	105.72	105.76	105.61	105.64	105.24	0.08%	665,825
Apr 1, 2025	105.52	105.61	105.48	105.56	105.16	-0.04%	396,737
Mar 31, 2025	105.57	105.66	105.56	105.60	104.99	0.10%	347,057
Mar 28, 2025	105.44	105.57	105.41	105.49	104.88	0.10%	829,786
Mar 27, 2025	105.44	105.60	105.38	105.38	104.77	-0.09%	754,823
Mar 26, 2025	105.53	105.55	105.48	105.48	104.87	-0.07%	338,894