SUSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	103.24	104.17	103.03	103.40	103.40	-1.19%	42,719
Dec 27, 2024	105.22	105.22	103.95	104.64	104.64	-1.15%	6,508
Dec 26, 2024	105.73	106.00	105.38	105.86	105.86	-0.11%	8,970
Dec 24, 2024	105.03	105.98	105.03	105.98	105.98	1.15%	7,455
Dec 23, 2024	104.21	104.86	103.70	104.77	104.77	0.60%	14,894
Dec 20, 2024	102.43	104.95	102.38	104.14	104.14	1.29%	55,404
Dec 19, 2024	103.99	103.99	102.81	102.81	102.81	-0.11%	64,492
Dec 18, 2024	106.41	106.71	102.92	102.92	102.92	-3.10%	18,636
Dec 17, 2024	106.07	106.44	106.02	106.21	106.21	-0.58%	30,733
Dec 16, 2024	106.98	107.14	106.67	106.83	106.50	0.22%	29,568
Dec 13, 2024	107.32	107.32	106.46	106.60	106.27	-0.61%	11,017
Dec 12, 2024	107.65	107.72	107.21	107.25	106.92	-0.52%	14,249
Dec 11, 2024	107.29	107.94	107.29	107.81	107.48	1.10%	45,556
Dec 10, 2024	107.01	107.30	106.52	106.64	106.30	-0.27%	15,096
Dec 9, 2024	107.59	107.59	106.81	106.92	106.59	-0.82%	16,110
Dec 6, 2024	108.04	108.04	107.52	107.80	107.47	0.26%	6,974
Dec 5, 2024	107.79	107.85	107.52	107.52	107.19	-0.25%	26,616
Dec 4, 2024	107.04	107.82	107.04	107.79	107.46	1.11%	9,533
Dec 3, 2024	106.68	106.72	106.46	106.61	106.28	-0.16%	10,995
Dec 2, 2024	106.66	106.97	106.66	106.78	106.45	0.09%	17,136
Nov 29, 2024	106.16	106.69	106.16	106.68	106.35	0.66%	10,719
Nov 27, 2024	106.31	106.31	105.68	105.98	105.65	-0.30%	8,435
Nov 26, 2024	106.09	106.43	105.94	106.30	105.97	0.29%	19,040
Nov 25, 2024	106.38	106.38	105.82	105.99	105.66	0.16%	17,867
Nov 22, 2024	105.69	105.83	105.35	105.82	105.49	0.13%	50,174
Nov 21, 2024	104.56	105.85	104.41	105.68	105.35	0.64%	41,363
Nov 20, 2024	104.60	105.11	104.27	105.01	104.68	-0.19%	32,964
Nov 19, 2024	103.87	105.21	103.87	105.21	104.88	0.73%	13,222
Nov 18, 2024	104.13	104.63	103.95	104.45	104.13	0.34%	28,353
Nov 15, 2024	104.94	104.94	103.74	104.10	103.78	-1.43%	26,670
Nov 14, 2024	106.36	106.36	105.45	105.61	105.28	-0.77%	49,371
Nov 13, 2024	106.57	106.77	106.31	106.43	106.10	-0.12%	21,104
Nov 12, 2024	106.75	106.88	106.27	106.56	106.23	-0.23%	31,678
Nov 11, 2024	106.95	107.06	106.61	106.81	106.48	0.48%	22,547
Nov 8, 2024	106.01	106.54	106.01	106.30	105.97	0.43%	15,267
Nov 7, 2024	105.12	105.92	105.12	105.84	105.51	0.90%	27,929
Nov 6, 2024	104.47	105.06	103.96	104.90	104.57	2.74%	20,036
Nov 5, 2024	100.92	102.10	100.92	102.10	101.78	1.21%	43,037
Nov 4, 2024	101.01	101.39	100.75	100.88	100.57	-0.03%	24,042
Nov 1, 2024	101.08	101.68	100.91	100.91	100.60	0.34%	18,232
Oct 31, 2024	100.97	101.11	100.52	100.57	100.26	-2.21%	12,335
Oct 30, 2024	103.04	103.38	102.71	102.84	102.52	-0.08%	9,848
Oct 29, 2024	102.69	103.27	102.56	102.92	102.60	0.02%	20,836
Oct 28, 2024	103.58	103.58	102.88	102.90	102.58	0.05%	829,640
Oct 25, 2024	103.03	103.56	102.62	102.85	102.53	0.08%	18,148
Oct 24, 2024	102.77	102.77	102.30	102.77	102.45	0.40%	8,756
Oct 23, 2024	102.71	102.78	101.61	102.36	102.04	-0.80%	21,382
Oct 22, 2024	102.78	103.27	102.78	103.19	102.87	-0.08%	27,777
Oct 21, 2024	103.04	103.34	102.65	103.27	102.95	-0.05%	12,118
Oct 18, 2024	103.14	103.40	103.08	103.32	103.00	0.39%	22,482
Oct 17, 2024	103.50	103.50	102.92	102.92	102.60	-0.14%	9,376
Oct 16, 2024	102.53	103.22	102.34	103.06	102.74	0.49%	24,967
Oct 15, 2024	103.47	103.59	102.34	102.56	102.24	-0.81%	12,894
Oct 14, 2024	103.16	103.55	103.13	103.40	103.08	1.10%	9,955
Oct 11, 2024	101.94	102.39	101.94	102.27	101.95	0.37%	10,348
Oct 10, 2024	101.75	102.08	101.50	101.89	101.57	-0.17%	11,318
Oct 9, 2024	101.72	102.08	101.63	102.06	101.74	0.50%	22,106
Oct 8, 2024	100.93	101.65	100.84	101.55	101.24	1.03%	61,903
Oct 7, 2024	101.08	101.08	100.27	100.51	100.20	-0.67%	10,086
Oct 4, 2024	100.96	101.19	100.36	101.19	100.88	0.81%	15,542
Oct 3, 2024	100.35	100.75	100.03	100.38	100.07	0.02%	28,075
Oct 2, 2024	100.05	100.48	100.01	100.36	100.05	-0.21%	13,067
Oct 1, 2024	101.66	101.66	100.11	100.57	100.26	-0.94%	16,867
Sep 30, 2024	100.79	101.61	100.77	101.52	101.21	0.26%	26,295
Sep 27, 2024	101.59	101.71	101.01	101.26	100.95	-0.32%	46,062
Sep 26, 2024	102.01	102.02	101.24	101.59	101.27	0.60%	9,145
Sep 25, 2024	101.34	101.34	100.97	100.98	100.67	-0.37%	9,744
Sep 24, 2024	100.95	101.36	100.64	101.36	100.73	0.34%	24,108
Sep 23, 2024	100.84	101.02	100.78	101.02	100.39	0.40%	20,679
Sep 20, 2024	100.66	100.85	100.26	100.62	99.99	-0.48%	35,284
Sep 19, 2024	101.07	101.44	101.03	101.11	100.48	1.58%	18,938
Sep 18, 2024	100.02	100.52	99.41	99.54	98.92	-0.48%	14,052
Sep 17, 2024	100.35	100.63	99.71	100.02	99.40	0.10%	22,769
Sep 16, 2024	99.64	100.03	99.64	99.92	99.30	0.16%	17,764
Sep 13, 2024	99.16	99.78	99.16	99.76	99.14	0.69%	15,535
Sep 12, 2024	98.17	99.12	98.05	99.08	98.46	0.97%	26,323
Sep 11, 2024	96.73	98.27	95.67	98.13	97.52	1.31%	21,537
Sep 10, 2024	96.32	96.86	95.80	96.86	96.26	0.72%	33,023
Sep 9, 2024	95.89	96.24	95.53	96.17	95.57	1.11%	13,642
Sep 6, 2024	96.59	96.68	94.92	95.11	94.52	-1.72%	9,960
Sep 5, 2024	96.96	97.28	96.24	96.77	96.17	-0.20%	22,816
Sep 4, 2024	96.69	97.74	96.68	96.96	96.36	-0.12%	17,034
Sep 3, 2024	98.84	98.84	96.82	97.08	96.47	-2.52%	10,363
Aug 30, 2024	99.25	99.60	98.45	99.59	98.97	1.16%	26,624
Aug 29, 2024	99.02	99.64	98.41	98.45	97.84	-0.60%	17,529
Aug 28, 2024	99.74	99.74	98.55	99.04	98.42	-0.74%	8,050
Aug 27, 2024	99.20	99.78	99.10	99.78	99.16	0.32%	32,598
Aug 26, 2024	100.15	100.15	99.30	99.46	98.84	-0.45%	16,355
Aug 23, 2024	99.31	99.95	99.01	99.91	99.29	1.25%	33,394
Aug 22, 2024	100.16	100.16	98.45	98.68	98.06	-1.08%	12,282
Aug 21, 2024	99.56	99.90	99.18	99.76	99.14	0.41%	45,794
Aug 20, 2024	99.45	99.57	99.16	99.35	98.73	-0.18%	27,501
Aug 19, 2024	98.36	99.53	98.36	99.53	98.91	1.40%	24,803
Aug 16, 2024	97.54	98.29	97.54	98.16	97.55	0.14%	6,888
Aug 15, 2024	96.99	98.02	96.99	98.02	97.41	1.81%	18,462
Aug 14, 2024	96.18	96.38	95.70	96.28	95.68	0.35%	11,675
Aug 13, 2024	94.82	95.94	94.76	95.94	95.34	1.80%	30,822
Aug 12, 2024	94.47	94.52	93.96	94.24	93.65	0.13%	13,157
Aug 9, 2024	93.56	94.26	93.51	94.12	93.53	0.31%	30,898
Aug 8, 2024	92.42	93.89	92.42	93.83	93.24	2.59%	15,911