SUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	24.97	25.00	24.95	25.00	25.00	0.20%	89,990
Apr 24, 2025	24.92	24.95	24.90	24.95	24.95	0.40%	81,752
Apr 23, 2025	24.91	24.92	24.84	24.85	24.85	-	110,076
Apr 22, 2025	24.87	24.89	24.85	24.85	24.85	-	68,139
Apr 21, 2025	24.88	24.91	24.85	24.85	24.85	-0.16%	142,161
Apr 17, 2025	24.87	24.90	24.87	24.89	24.89	0.08%	133,464
Apr 16, 2025	24.82	24.87	24.81	24.87	24.87	0.28%	121,206
Apr 15, 2025	24.80	24.83	24.80	24.80	24.80	0.12%	78,716
Apr 14, 2025	24.73	24.80	24.73	24.77	24.77	0.45%	109,209
Apr 11, 2025	24.65	24.69	24.58	24.66	24.66	-0.32%	187,762
Apr 10, 2025	24.85	24.85	24.71	24.74	24.74	-0.28%	217,627
Apr 9, 2025	24.70	24.84	24.60	24.81	24.81	0.36%	277,194
Apr 8, 2025	24.80	24.82	24.72	24.72	24.72	-0.16%	217,907
Apr 7, 2025	24.93	24.94	24.75	24.76	24.76	-0.80%	258,871
Apr 4, 2025	25.06	25.07	24.92	24.96	24.96	-0.16%	129,902
Apr 3, 2025	25.01	25.03	24.99	25.00	25.00	0.32%	131,053
Apr 2, 2025	24.97	24.97	24.90	24.92	24.92	-0.04%	132,386
Apr 1, 2025	24.94	24.95	24.92	24.93	24.93	-0.24%	98,618
Mar 31, 2025	25.00	25.01	24.97	24.99	24.90	-	306,847
Mar 28, 2025	24.97	25.00	24.96	24.99	24.90	0.24%	195,418
Mar 27, 2025	24.94	24.94	24.91	24.93	24.84	0.04%	72,634
Mar 26, 2025	24.93	24.94	24.91	24.92	24.83	-0.08%	91,416
Mar 25, 2025	24.92	24.96	24.92	24.94	24.85	0.12%	151,674
Mar 24, 2025	24.96	24.96	24.91	24.91	24.82	-0.16%	198,260
Mar 21, 2025	24.96	24.97	24.95	24.95	24.86	0.04%	95,749
Mar 20, 2025	24.99	24.99	24.94	24.94	24.85	0.04%	192,261
Mar 19, 2025	24.86	24.95	24.86	24.93	24.84	0.16%	57,584
Mar 18, 2025	24.84	24.90	24.84	24.89	24.80	0.12%	154,785
Mar 17, 2025	24.86	24.88	24.85	24.86	24.77	0.04%	127,604
Mar 14, 2025	24.87	24.88	24.85	24.85	24.76	-0.04%	273,572
Mar 13, 2025	24.84	24.87	24.80	24.86	24.77	0.12%	150,383
Mar 12, 2025	24.85	24.87	24.83	24.83	24.74	-0.16%	523,354
Mar 11, 2025	24.94	24.94	24.87	24.87	24.78	-0.20%	819,140
Mar 10, 2025	24.90	24.93	24.89	24.92	24.83	0.16%	136,879
Mar 7, 2025	24.95	24.95	24.85	24.88	24.79	-0.04%	164,160
Mar 6, 2025	24.90	24.90	24.86	24.89	24.80	0.08%	162,576
Mar 5, 2025	24.95	24.95	24.86	24.87	24.78	-0.16%	278,564
Mar 4, 2025	24.95	24.95	24.90	24.91	24.82	-0.04%	255,577
Mar 3, 2025	24.87	24.92	24.87	24.92	24.83	-0.20%	262,818
Feb 28, 2025	24.97	24.98	24.94	24.97	24.79	0.16%	654,303
Feb 27, 2025	24.92	25.02	24.91	24.93	24.75	-0.04%	2,862,594
Feb 26, 2025	24.93	24.96	24.91	24.94	24.76	0.04%	143,084
Feb 25, 2025	24.93	24.94	24.92	24.93	24.75	0.16%	115,438
Feb 24, 2025	24.85	24.89	24.85	24.89	24.71	0.12%	192,117
Feb 21, 2025	24.84	24.87	24.83	24.86	24.68	0.12%	101,439
Feb 20, 2025	24.81	24.83	24.81	24.83	24.65	0.08%	105,917
Feb 19, 2025	24.78	24.81	24.78	24.81	24.63	0.04%	108,473
Feb 18, 2025	24.82	24.82	24.79	24.80	24.62	-0.08%	120,107
Feb 14, 2025	24.83	24.83	24.81	24.82	24.64	0.24%	92,328
Feb 13, 2025	24.75	24.78	24.75	24.76	24.58	0.16%	131,878