SUSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	103.83	103.86	102.92	103.59	103.59	-0.45%	15,803
May 29, 2025	104.79	104.79	103.71	104.06	104.06	0.64%	18,645
May 28, 2025	104.32	104.32	103.40	103.40	103.40	-0.75%	17,925
May 27, 2025	103.16	104.22	103.06	104.18	104.18	2.11%	65,126
May 23, 2025	101.65	102.34	101.45	102.03	102.03	-0.59%	11,060
May 22, 2025	102.69	103.16	102.50	102.64	102.64	0.13%	13,134
May 21, 2025	103.33	104.27	102.30	102.50	102.50	-1.55%	14,145
May 20, 2025	104.21	104.27	103.81	104.11	104.11	-0.39%	14,719
May 19, 2025	103.14	104.52	103.14	104.52	104.52	0.30%	13,895
May 16, 2025	103.60	104.28	103.60	104.21	104.21	0.72%	39,232
May 15, 2025	102.66	103.56	102.60	103.47	103.47	0.67%	20,721
May 14, 2025	102.43	102.81	102.43	102.78	102.78	0.74%	5,756
May 13, 2025	102.24	102.52	102.02	102.02	102.02	0.69%	20,268
May 12, 2025	101.07	101.35	100.45	101.32	101.32	3.19%	19,436
May 9, 2025	98.69	98.69	98.15	98.19	98.19	-0.20%	6,584
May 8, 2025	98.55	99.28	97.90	98.39	98.39	0.63%	23,441
May 7, 2025	97.67	97.78	96.95	97.77	97.77	0.57%	11,137
May 6, 2025	97.29	97.84	97.20	97.22	97.22	-1.05%	18,316
May 5, 2025	97.70	98.72	97.70	98.25	98.25	-0.17%	19,901
May 2, 2025	98.07	98.70	98.00	98.42	98.42	1.86%	23,284
May 1, 2025	97.08	97.77	96.54	96.62	96.62	1.00%	16,957
Apr 30, 2025	94.35	96.09	93.74	95.66	95.66	-0.02%	19,374
Apr 29, 2025	95.20	95.81	95.11	95.68	95.68	0.67%	28,362
Apr 28, 2025	95.28	95.37	93.95	95.04	95.04	-0.12%	29,710
Apr 25, 2025	94.43	95.20	93.89	95.15	95.15	1.13%	17,112
Apr 24, 2025	92.68	94.20	92.68	94.09	94.09	1.92%	47,609
Apr 23, 2025	93.40	93.95	92.08	92.32	92.32	1.46%	41,136
Apr 22, 2025	89.75	91.10	89.75	90.99	90.99	2.45%	35,431
Apr 21, 2025	90.04	90.04	87.87	88.81	88.81	-2.49%	29,836
Apr 17, 2025	91.14	91.79	90.76	91.08	91.08	0.24%	22,818
Apr 16, 2025	91.98	92.20	89.84	90.86	90.86	-2.36%	59,350
Apr 15, 2025	93.81	93.81	93.03	93.06	93.06	-0.25%	34,515
Apr 14, 2025	93.93	94.00	92.68	93.29	93.29	0.97%	28,215
Apr 11, 2025	91.06	92.57	90.29	92.39	92.39	1.67%	28,114
Apr 10, 2025	92.12	92.12	88.58	90.87	90.87	-3.25%	30,344
Apr 9, 2025	85.70	94.02	85.70	93.92	93.92	9.06%	55,431
Apr 8, 2025	90.20	90.44	84.77	86.12	86.12	-1.18%	46,612
Apr 7, 2025	84.64	88.51	83.45	87.15	87.15	-0.47%	92,776
Apr 4, 2025	90.53	91.17	87.56	87.56	87.56	-5.86%	128,572
Apr 3, 2025	93.45	94.54	92.91	93.01	93.01	-3.88%	39,523
Apr 2, 2025	95.89	97.13	95.89	96.76	96.76	0.44%	22,650
Apr 1, 2025	95.39	96.52	95.39	96.34	96.34	0.55%	46,599
Mar 31, 2025	94.18	95.98	93.67	95.81	95.81	0.23%	119,052
Mar 28, 2025	97.29	97.31	95.40	95.59	95.59	-1.98%	42,650
Mar 27, 2025	97.57	97.92	97.39	97.52	97.52	-0.27%	230,349
Mar 26, 2025	99.07	99.19	97.62	97.78	97.78	-1.49%	47,597
Mar 25, 2025	99.19	99.32	99.05	99.26	99.26	0.13%	218,140
Mar 24, 2025	98.30	99.19	98.30	99.13	99.13	1.89%	26,864
Mar 21, 2025	96.33	97.29	96.19	97.29	97.29	-0.01%	35,561
Mar 20, 2025	96.80	98.02	96.80	97.30	97.30	-0.34%	38,718