SUSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	105.93	105.93	103.82	103.87	103.87	-1.79%	23,280
Feb 20, 2025	105.88	105.88	105.29	105.76	105.76	-0.08%	7,399
Feb 19, 2025	105.41	106.03	105.41	105.84	105.84	0.28%	18,230
Feb 18, 2025	105.43	105.54	105.24	105.54	105.54	0.58%	18,919
Feb 14, 2025	105.07	105.15	104.93	104.93	104.93	-0.31%	6,824
Feb 13, 2025	104.70	105.26	104.60	105.26	105.26	1.27%	16,846
Feb 12, 2025	103.50	104.04	103.50	103.94	103.94	-0.51%	11,912
Feb 11, 2025	104.04	104.49	104.04	104.47	104.47	0.01%	13,297
Feb 10, 2025	104.52	104.83	104.40	104.46	104.46	0.41%	11,915
Feb 7, 2025	105.07	105.14	103.79	104.03	104.03	-0.78%	15,461
Feb 6, 2025	104.64	104.89	104.52	104.85	104.85	0.20%	14,644
Feb 5, 2025	103.88	104.64	103.72	104.64	104.64	0.51%	4,069
Feb 4, 2025	103.63	104.24	103.63	104.11	104.11	0.41%	16,987
Feb 3, 2025	102.73	104.22	102.51	103.69	103.69	-0.82%	26,105
Jan 31, 2025	105.55	106.19	104.55	104.55	104.55	-0.66%	20,255
Jan 30, 2025	104.92	105.41	104.61	105.24	105.24	0.26%	7,900
Jan 29, 2025	105.65	105.65	104.97	104.97	104.97	-1.01%	8,428
Jan 28, 2025	105.11	106.04	104.59	106.04	106.04	1.24%	31,485
Jan 27, 2025	104.30	105.00	104.30	104.74	104.74	-2.50%	14,332
Jan 24, 2025	107.94	107.94	107.17	107.43	107.43	-0.36%	8,130
Jan 23, 2025	107.13	107.82	107.09	107.82	107.82	0.37%	12,721
Jan 22, 2025	107.14	107.56	107.14	107.42	107.42	0.84%	17,585
Jan 21, 2025	106.03	106.52	105.69	106.52	106.52	1.09%	28,509
Jan 17, 2025	105.10	105.71	105.10	105.37	105.37	1.20%	12,280
Jan 16, 2025	104.45	104.51	104.12	104.12	104.12	-0.16%	13,325
Jan 15, 2025	104.00	104.47	103.59	104.29	104.29	2.02%	18,906
Jan 14, 2025	102.90	102.90	101.58	102.23	102.23	-	17,894
Jan 13, 2025	101.05	102.23	101.05	102.23	102.23	0.28%	56,716
Jan 10, 2025	103.00	103.00	101.92	101.94	101.94	-1.60%	15,729
Jan 8, 2025	103.53	103.77	103.30	103.60	103.60	-0.08%	20,750
Jan 7, 2025	105.66	105.66	103.22	103.68	103.68	-1.27%	22,272
Jan 6, 2025	105.37	105.96	104.95	105.01	105.01	0.53%	17,501
Jan 3, 2025	103.20	104.55	103.20	104.46	104.46	1.74%	12,012
Jan 2, 2025	103.47	103.70	102.08	102.67	102.67	-0.36%	16,288
Dec 31, 2024	103.58	103.83	102.78	103.04	103.04	-0.35%	21,886
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