SUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.84	24.87	24.83	24.86	24.86	0.12%	101,439
Feb 20, 2025	24.81	24.83	24.81	24.83	24.83	0.08%	105,917
Feb 19, 2025	24.78	24.81	24.78	24.81	24.81	0.04%	108,473
Feb 18, 2025	24.82	24.82	24.79	24.80	24.80	-0.08%	120,107
Feb 14, 2025	24.83	24.83	24.81	24.82	24.82	0.24%	92,328
Feb 13, 2025	24.75	24.78	24.75	24.76	24.76	0.16%	131,878
Feb 12, 2025	24.69	24.72	24.69	24.72	24.72	-0.16%	127,292
Feb 11, 2025	24.75	24.76	24.74	24.76	24.76	-0.04%	115,747
Feb 10, 2025	24.75	24.78	24.75	24.77	24.77	0.08%	138,879
Feb 7, 2025	24.77	24.77	24.74	24.75	24.75	-0.16%	167,920
Feb 6, 2025	24.79	24.82	24.77	24.79	24.79	-0.04%	169,252
Feb 5, 2025	24.80	24.81	24.79	24.80	24.80	0.12%	113,918
Feb 4, 2025	24.72	24.77	24.72	24.77	24.77	0.12%	84,224
Feb 3, 2025	24.73	24.76	24.72	24.74	24.74	-0.44%	130,964
Jan 31, 2025	24.86	24.87	24.82	24.85	24.76	0.04%	164,140
Jan 30, 2025	24.83	24.85	24.83	24.84	24.75	0.04%	136,851
Jan 29, 2025	24.82	24.84	24.80	24.83	24.74	-	68,297
Jan 28, 2025	24.82	24.84	24.81	24.83	24.74	-0.04%	92,501
Jan 27, 2025	24.83	24.84	24.80	24.84	24.75	0.28%	99,981
Jan 24, 2025	24.77	24.79	24.76	24.77	24.68	0.08%	150,291
Jan 23, 2025	24.75	24.76	24.72	24.75	24.66	-	103,381
Jan 22, 2025	24.75	24.77	24.74	24.75	24.66	-0.04%	177,174
Jan 21, 2025	24.77	24.77	24.75	24.76	24.67	0.04%	91,805
Jan 17, 2025	24.74	24.76	24.74	24.75	24.66	-	81,047
Jan 16, 2025	24.69	24.76	24.69	24.75	24.66	0.12%	145,005
Jan 15, 2025	24.71	24.73	24.70	24.72	24.63	0.41%	187,877
Jan 14, 2025	24.62	24.63	24.62	24.62	24.53	0.08%	70,570
Jan 13, 2025	24.63	24.63	24.60	24.60	24.51	-0.08%	213,139
Jan 10, 2025	24.65	24.67	24.62	24.62	24.53	-0.28%	81,471
Jan 8, 2025	24.70	24.71	24.66	24.69	24.60	0.04%	70,010
Jan 7, 2025	24.71	24.71	24.66	24.68	24.59	-0.04%	95,827
Jan 6, 2025	24.71	24.71	24.68	24.69	24.60	-	152,706
Jan 3, 2025	24.71	24.73	24.69	24.69	24.60	-0.04%	176,929
Jan 2, 2025	24.71	24.74	24.70	24.70	24.61	-	65,436
Dec 31, 2024	24.73	24.73	24.69	24.70	24.61	-	133,877
Dec 30, 2024	24.68	24.71	24.68	24.70	24.61	0.16%	161,229
Dec 27, 2024	24.66	24.69	24.66	24.66	24.57	-0.04%	90,656
Dec 26, 2024	24.65	24.68	24.63	24.67	24.58	0.08%	166,309
Dec 24, 2024	24.64	24.66	24.62	24.65	24.56	0.04%	78,803
Dec 23, 2024	24.68	24.68	24.62	24.64	24.55	-0.08%	169,712
Dec 20, 2024	24.65	24.68	24.64	24.66	24.57	0.20%	200,431
Dec 19, 2024	24.64	24.64	24.60	24.61	24.52	-	137,224
Dec 18, 2024	24.75	24.75	24.61	24.61	24.52	-0.77%	147,205
Dec 17, 2024	24.83	24.83	24.80	24.80	24.62	-0.08%	143,628
Dec 16, 2024	24.82	24.84	24.81	24.82	24.64	-	97,090
Dec 13, 2024	24.84	24.84	24.81	24.82	24.64	-0.08%	121,886
Dec 12, 2024	24.86	24.87	24.84	24.84	24.66	-0.12%	153,395
Dec 11, 2024	24.92	24.92	24.87	24.87	24.69	-	115,378
Dec 10, 2024	24.87	24.89	24.86	24.87	24.69	-0.04%	124,204
Dec 9, 2024	24.89	24.89	24.87	24.88	24.70	-0.12%	118,095
Dec 6, 2024	24.89	24.91	24.88	24.91	24.73	0.20%	233,142
Dec 5, 2024	24.86	24.86	24.83	24.86	24.68	-0.04%	116,296
Dec 4, 2024	24.84	24.88	24.82	24.87	24.69	0.16%	191,145
Dec 3, 2024	24.87	24.87	24.83	24.83	24.65	-0.08%	136,922
Dec 2, 2024	24.75	24.93	24.75	24.85	24.67	-0.28%	142,609
Nov 29, 2024	24.91	24.92	24.90	24.92	24.66	0.24%	29,951
Nov 27, 2024	24.86	24.88	24.85	24.86	24.60	0.08%	87,789
Nov 26, 2024	24.85	24.85	24.80	24.84	24.58	-0.04%	120,452
Nov 25, 2024	24.81	24.85	24.81	24.85	24.59	0.32%	252,673
Nov 22, 2024	24.80	24.80	24.76	24.77	24.51	-	214,286
Nov 21, 2024	24.77	24.82	24.76	24.77	24.51	-0.08%	199,004
Nov 20, 2024	24.79	24.80	24.76	24.79	24.53	-	299,379
Nov 19, 2024	24.81	24.82	24.79	24.79	24.53	0.04%	91,978
Nov 18, 2024	24.76	24.80	24.76	24.78	24.52	0.04%	141,695
Nov 15, 2024	24.73	24.79	24.71	24.77	24.51	0.16%	605,051
Nov 14, 2024	24.77	24.79	24.72	24.73	24.47	-0.12%	136,923
Nov 13, 2024	24.78	24.80	24.76	24.76	24.50	0.04%	128,985
Nov 12, 2024	24.76	24.77	24.73	24.75	24.49	-0.16%	179,004
Nov 11, 2024	24.79	24.80	24.79	24.79	24.53	-0.12%	134,079
Nov 8, 2024	24.84	24.85	24.80	24.82	24.56	-0.08%	881,660
Nov 7, 2024	24.77	24.84	24.77	24.84	24.58	0.36%	82,669
Nov 6, 2024	24.74	24.78	24.73	24.75	24.49	-0.12%	129,583
Nov 5, 2024	24.77	24.79	24.73	24.78	24.52	0.04%	80,306
Nov 4, 2024	24.77	24.80	24.76	24.77	24.51	0.16%	108,556
Nov 1, 2024	24.79	24.80	24.72	24.73	24.47	-0.48%	140,737
Oct 31, 2024	24.84	24.86	24.81	24.85	24.51	-	90,290
Oct 30, 2024	24.91	24.91	24.85	24.85	24.51	-0.20%	106,032
Oct 29, 2024	24.85	24.90	24.84	24.90	24.55	0.12%	109,869
Oct 28, 2024	24.89	24.90	24.85	24.87	24.53	-0.04%	55,022
Oct 25, 2024	24.91	24.94	24.88	24.88	24.53	-0.08%	81,064
Oct 24, 2024	24.89	24.92	24.89	24.90	24.55	0.04%	197,741
Oct 23, 2024	24.90	24.90	24.86	24.89	24.54	-0.08%	91,910
Oct 22, 2024	24.94	24.94	24.89	24.91	24.56	-0.04%	168,217
Oct 21, 2024	24.97	24.97	24.91	24.92	24.57	-0.24%	64,975
Oct 18, 2024	25.01	25.02	24.97	24.98	24.63	0.04%	190,966
Oct 17, 2024	24.96	24.98	24.95	24.97	24.62	-0.16%	87,519
Oct 16, 2024	25.00	25.01	24.99	25.01	24.66	0.16%	126,076
Oct 15, 2024	24.96	24.99	24.96	24.97	24.62	0.08%	141,223
Oct 14, 2024	24.95	24.96	24.93	24.95	24.60	-0.12%	68,981
Oct 11, 2024	24.94	24.98	24.94	24.98	24.63	0.12%	67,057
Oct 10, 2024	24.95	24.96	24.91	24.95	24.60	0.12%	86,632
Oct 9, 2024	24.91	24.93	24.91	24.92	24.57	-0.12%	134,481
Oct 8, 2024	24.93	24.95	24.92	24.95	24.60	0.08%	154,093
Oct 7, 2024	24.94	24.94	24.91	24.93	24.58	-0.12%	152,330
Oct 4, 2024	25.00	25.00	24.95	24.96	24.61	-0.40%	114,749
Oct 3, 2024	25.10	25.10	25.05	25.06	24.71	-0.20%	105,210
Oct 2, 2024	25.07	25.12	25.07	25.11	24.76	-0.04%	84,414
Oct 1, 2024	25.06	25.12	25.06	25.12	24.77	-0.16%	143,960
Sep 30, 2024	25.20	25.20	25.14	25.16	24.73	-0.16%	83,410
Sep 27, 2024	25.17	25.20	25.16	25.20	24.77	0.28%	94,452