SUSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	96.95	98.25	96.80	97.63	97.63	1.17%	12,076
Mar 18, 2025	97.22	97.24	96.27	96.50	96.50	-1.61%	28,261
Mar 17, 2025	97.34	98.45	97.34	98.08	97.81	0.76%	16,525
Mar 14, 2025	96.08	97.54	96.08	97.34	97.07	2.09%	25,797
Mar 13, 2025	96.05	96.30	95.05	95.35	95.09	-1.14%	23,925
Mar 12, 2025	96.73	96.83	95.59	96.45	96.18	0.80%	40,596
Mar 11, 2025	96.43	96.70	94.97	95.68	95.42	-0.77%	49,257
Mar 10, 2025	98.04	98.04	95.80	96.42	96.15	-2.85%	21,109
Mar 7, 2025	98.44	99.37	97.37	99.25	98.98	0.54%	27,225
Mar 6, 2025	98.91	99.99	98.37	98.72	98.45	-1.71%	28,508
Mar 5, 2025	99.31	100.76	98.89	100.44	100.16	1.21%	48,899
Mar 4, 2025	99.19	100.60	98.33	99.24	98.97	-0.91%	22,047
Mar 3, 2025	102.38	102.38	99.62	100.15	99.87	-1.90%	27,952
Feb 28, 2025	100.61	102.20	100.24	102.09	101.81	1.29%	50,213
Feb 27, 2025	102.08	102.50	100.72	100.79	100.51	-1.91%	64,887
Feb 26, 2025	103.15	103.64	102.42	102.75	102.47	0.19%	26,252
Feb 25, 2025	103.08	103.08	102.11	102.56	102.28	-0.73%	15,244
Feb 24, 2025	104.24	104.24	103.28	103.31	103.02	-0.54%	60,721
Feb 21, 2025	105.93	105.93	103.82	103.87	103.58	-1.79%	23,280
Feb 20, 2025	105.88	105.88	105.29	105.76	105.47	-0.08%	7,399
Feb 19, 2025	105.41	106.03	105.41	105.84	105.55	0.28%	18,230
Feb 18, 2025	105.43	105.54	105.24	105.54	105.25	0.58%	18,919
Feb 14, 2025	105.07	105.15	104.93	104.93	104.64	-0.31%	6,824
Feb 13, 2025	104.70	105.26	104.60	105.26	104.97	1.27%	16,846
Feb 12, 2025	103.50	104.04	103.50	103.94	103.65	-0.51%	11,912
Feb 11, 2025	104.04	104.49	104.04	104.47	104.18	0.01%	13,297
Feb 10, 2025	104.52	104.83	104.40	104.46	104.17	0.41%	11,915
Feb 7, 2025	105.07	105.14	103.79	104.03	103.74	-0.78%	15,461
Feb 6, 2025	104.64	104.89	104.52	104.85	104.56	0.20%	14,644
Feb 5, 2025	103.88	104.64	103.72	104.64	104.35	0.51%	4,069
Feb 4, 2025	103.63	104.24	103.63	104.11	103.82	0.41%	16,987
Feb 3, 2025	102.73	104.22	102.51	103.69	103.40	-0.82%	26,105
Jan 31, 2025	105.55	106.19	104.55	104.55	104.26	-0.66%	20,255
Jan 30, 2025	104.92	105.41	104.61	105.24	104.95	0.26%	7,900
Jan 29, 2025	105.65	105.65	104.97	104.97	104.68	-1.01%	8,428
Jan 28, 2025	105.11	106.04	104.59	106.04	105.75	1.24%	31,485
Jan 27, 2025	104.30	105.00	104.30	104.74	104.45	-2.50%	14,332
Jan 24, 2025	107.94	107.94	107.17	107.43	107.13	-0.36%	8,130
Jan 23, 2025	107.13	107.82	107.09	107.82	107.52	0.37%	12,721
Jan 22, 2025	107.14	107.56	107.14	107.42	107.12	0.84%	17,585
Jan 21, 2025	106.03	106.52	105.69	106.52	106.23	1.09%	28,509
Jan 17, 2025	105.10	105.71	105.10	105.37	105.08	1.20%	12,280
Jan 16, 2025	104.45	104.51	104.12	104.12	103.83	-0.16%	13,325
Jan 15, 2025	104.00	104.47	103.59	104.29	104.00	2.02%	18,906