SUSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	104.60	105.11	104.27	105.01	105.01	-0.19%	32,964
Nov 19, 2024	103.87	105.21	103.87	105.21	105.21	0.73%	13,222
Nov 18, 2024	104.13	104.63	103.95	104.45	104.45	0.34%	28,353
Nov 15, 2024	104.94	104.94	103.74	104.10	104.10	-1.43%	26,670
Nov 14, 2024	106.36	106.36	105.45	105.61	105.61	-0.77%	49,371
Nov 13, 2024	106.57	106.77	106.31	106.43	106.43	-0.12%	21,104
Nov 12, 2024	106.75	106.88	106.27	106.56	106.56	-0.23%	31,678
Nov 11, 2024	106.95	107.06	106.61	106.81	106.81	0.48%	22,547
Nov 8, 2024	106.01	106.54	106.01	106.30	106.30	0.43%	15,267
Nov 7, 2024	105.12	105.92	105.12	105.84	105.84	0.90%	27,929
Nov 6, 2024	104.47	105.06	103.96	104.90	104.90	2.74%	20,036
Nov 5, 2024	100.92	102.10	100.92	102.10	102.10	1.21%	43,037
Nov 4, 2024	101.01	101.39	100.75	100.88	100.88	-0.03%	24,042
Nov 1, 2024	101.08	101.68	100.91	100.91	100.91	0.34%	18,232
Oct 31, 2024	100.97	101.11	100.52	100.57	100.57	-2.21%	12,335
Oct 30, 2024	103.04	103.38	102.71	102.84	102.84	-0.08%	9,848
Oct 29, 2024	102.69	103.27	102.56	102.92	102.92	0.02%	20,836
Oct 28, 2024	103.58	103.58	102.88	102.90	102.90	0.05%	829,640
Oct 25, 2024	103.03	103.56	102.62	102.85	102.85	0.08%	18,148
Oct 24, 2024	102.77	102.77	102.30	102.77	102.77	0.40%	8,756
Oct 23, 2024	102.71	102.78	101.61	102.36	102.36	-0.80%	21,382
Oct 22, 2024	102.78	103.27	102.78	103.19	103.19	-0.08%	27,777
Oct 21, 2024	103.04	103.34	102.65	103.27	103.27	-0.05%	12,118
Oct 18, 2024	103.14	103.40	103.08	103.32	103.32	0.39%	22,482
Oct 17, 2024	103.50	103.50	102.92	102.92	102.92	-0.14%	9,376
Oct 16, 2024	102.53	103.22	102.34	103.06	103.06	0.49%	24,967
Oct 15, 2024	103.47	103.59	102.34	102.56	102.56	-0.81%	12,894
Oct 14, 2024	103.16	103.55	103.13	103.40	103.40	1.10%	9,955
Oct 11, 2024	101.94	102.39	101.94	102.27	102.27	0.37%	10,348
Oct 10, 2024	101.75	102.08	101.50	101.89	101.89	-0.17%	11,318
Oct 9, 2024	101.72	102.08	101.63	102.06	102.06	0.50%	22,106
Oct 8, 2024	100.93	101.65	100.84	101.55	101.55	1.03%	61,903
Oct 7, 2024	101.08	101.08	100.27	100.51	100.51	-0.67%	10,086
Oct 4, 2024	100.96	101.19	100.36	101.19	101.19	0.81%	15,542
Oct 3, 2024	100.35	100.75	100.03	100.38	100.38	0.02%	28,075
Oct 2, 2024	100.05	100.48	100.01	100.36	100.36	-0.21%	13,067
Oct 1, 2024	101.66	101.66	100.11	100.57	100.57	-0.94%	16,867
Sep 30, 2024	100.79	101.61	100.77	101.52	101.52	0.26%	26,295
Sep 27, 2024	101.59	101.71	101.01	101.26	101.26	-0.32%	46,062
Sep 26, 2024	102.01	102.02	101.24	101.59	101.59	0.60%	9,145
Sep 25, 2024	101.34	101.34	100.97	100.98	100.98	-0.37%	9,744
Sep 24, 2024	100.95	101.36	100.64	101.36	101.04	0.34%	24,108
Sep 23, 2024	100.84	101.02	100.78	101.02	100.70	0.40%	20,679
Sep 20, 2024	100.66	100.85	100.26	100.62	100.30	-0.48%	35,284
Sep 19, 2024	101.07	101.44	101.03	101.11	100.79	1.58%	18,938
Sep 18, 2024	100.02	100.52	99.41	99.54	99.23	-0.48%	14,052
Sep 17, 2024	100.35	100.63	99.71	100.02	99.71	0.10%	22,769
Sep 16, 2024	99.64	100.03	99.64	99.92	99.61	0.16%	17,764
Sep 13, 2024	99.16	99.78	99.16	99.76	99.45	0.69%	15,535
Sep 12, 2024	98.17	99.12	98.05	99.08	98.77	0.97%	26,323
Sep 11, 2024	96.73	98.27	95.67	98.13	97.82	1.31%	21,537
Sep 10, 2024	96.32	96.86	95.80	96.86	96.56	0.72%	33,023
Sep 9, 2024	95.89	96.24	95.53	96.17	95.87	1.11%	13,642
Sep 6, 2024	96.59	96.68	94.92	95.11	94.81	-1.72%	9,960
Sep 5, 2024	96.96	97.28	96.24	96.77	96.47	-0.20%	22,816
Sep 4, 2024	96.69	97.74	96.68	96.96	96.66	-0.12%	17,034
Sep 3, 2024	98.84	98.84	96.82	97.08	96.78	-2.52%	10,363
Aug 30, 2024	99.25	99.60	98.45	99.59	99.28	1.16%	26,624
Aug 29, 2024	99.02	99.64	98.41	98.45	98.14	-0.60%	17,529
Aug 28, 2024	99.74	99.74	98.55	99.04	98.73	-0.74%	8,050
Aug 27, 2024	99.20	99.78	99.10	99.78	99.47	0.32%	32,598
Aug 26, 2024	100.15	100.15	99.30	99.46	99.15	-0.45%	16,355
Aug 23, 2024	99.31	99.95	99.01	99.91	99.60	1.25%	33,394
Aug 22, 2024	100.16	100.16	98.45	98.68	98.37	-1.08%	12,282
Aug 21, 2024	99.56	99.90	99.18	99.76	99.45	0.41%	45,794
Aug 20, 2024	99.45	99.57	99.16	99.35	99.04	-0.18%	27,501
Aug 19, 2024	98.36	99.53	98.36	99.53	99.22	1.40%	24,803
Aug 16, 2024	97.54	98.29	97.54	98.16	97.85	0.14%	6,888
Aug 15, 2024	96.99	98.02	96.99	98.02	97.71	1.81%	18,462
Aug 14, 2024	96.18	96.38	95.70	96.28	95.98	0.35%	11,675
Aug 13, 2024	94.82	95.94	94.76	95.94	95.64	1.80%	30,822
Aug 12, 2024	94.47	94.52	93.96	94.24	93.94	0.13%	13,157
Aug 9, 2024	93.56	94.26	93.51	94.12	93.82	0.31%	30,898
Aug 8, 2024	92.42	93.89	92.42	93.83	93.54	2.59%	15,911
Aug 7, 2024	93.59	93.84	91.32	91.46	91.17	-1.07%	28,756
Aug 6, 2024	92.32	93.80	91.86	92.45	92.16	1.14%	45,959
Aug 5, 2024	90.15	92.33	90.09	91.41	91.12	-3.15%	31,478
Aug 2, 2024	94.79	94.79	93.51	94.38	94.08	-1.88%	48,524
Aug 1, 2024	97.85	98.32	95.48	96.19	95.89	-1.58%	44,307
Jul 31, 2024	97.25	98.10	97.21	97.73	97.42	1.97%	82,792
Jul 30, 2024	96.96	97.09	95.24	95.84	95.54	-1.04%	131,567
Jul 29, 2024	97.02	97.39	96.54	96.85	96.55	0.21%	74,446
Jul 26, 2024	96.34	97.12	96.24	96.65	96.35	1.14%	106,215
Jul 25, 2024	96.20	97.10	95.39	95.56	95.26	-0.73%	48,331
Jul 24, 2024	97.53	97.70	96.05	96.26	95.96	-2.69%	27,282
Jul 23, 2024	99.30	99.40	98.92	98.92	98.61	-0.46%	19,778
Jul 22, 2024	98.50	99.38	98.46	99.38	99.07	1.75%	17,290
Jul 19, 2024	98.35	98.43	97.59	97.67	97.36	-0.97%	37,066
Jul 18, 2024	99.71	99.71	98.20	98.63	98.32	-0.57%	30,082
Jul 17, 2024	99.62	99.74	99.20	99.20	98.89	-1.65%	19,550
Jul 16, 2024	100.44	100.88	100.44	100.86	100.54	0.26%	16,493
Jul 15, 2024	100.76	100.95	100.20	100.60	100.28	0.23%	20,159
Jul 12, 2024	99.68	101.02	99.68	100.37	100.05	0.74%	26,216
Jul 11, 2024	100.63	100.81	99.47	99.63	99.32	-0.94%	20,422
Jul 10, 2024	99.80	100.62	99.73	100.58	100.26	1.02%	22,155
Jul 9, 2024	99.67	99.67	99.39	99.56	99.25	0.23%	88,518
Jul 8, 2024	99.42	99.42	99.24	99.33	99.02	0.13%	13,419
Jul 5, 2024	98.92	99.25	98.87	99.20	98.89	0.52%	7,215
Jul 3, 2024	97.88	98.75	97.88	98.69	98.38	0.71%	13,093
Jul 2, 2024	97.13	98.01	97.13	97.99	97.68	0.56%	23,227