Susco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.26	2.26	2.18	2.20	2.20	-2.65%	1,426,712
Feb 26, 2026	2.26	2.28	2.22	2.26	2.26	0.89%	900,238
Feb 25, 2026	2.28	2.28	2.22	2.24	2.24	-2.61%	1,815,779
Feb 24, 2026	2.34	2.34	2.28	2.30	2.30	-	1,301,996
Feb 23, 2026	2.32	2.36	2.28	2.30	2.30	-0.86%	1,509,894
Feb 20, 2026	2.36	2.38	2.32	2.32	2.32	-1.69%	1,806,360
Feb 19, 2026	2.30	2.38	2.30	2.36	2.36	3.51%	3,404,391
Feb 18, 2026	2.32	2.32	2.26	2.28	2.28	-0.87%	2,664,910
Feb 17, 2026	2.32	2.34	2.28	2.30	2.30	-0.86%	1,342,017
Feb 16, 2026	2.30	2.32	2.28	2.32	2.32	0.87%	1,093,571
Feb 13, 2026	2.30	2.32	2.28	2.30	2.30	-0.86%	871,577
Feb 12, 2026	2.24	2.32	2.24	2.32	2.32	4.50%	2,489,132
Feb 11, 2026	2.22	2.26	2.22	2.22	2.22	-	1,108,364
Feb 10, 2026	2.24	2.24	2.20	2.22	2.22	-	1,063,113
Feb 9, 2026	2.22	2.26	2.20	2.22	2.22	0.91%	2,162,389
Feb 6, 2026	2.18	2.22	2.18	2.20	2.20	-	450,310
Feb 5, 2026	2.22	2.22	2.18	2.20	2.20	-	436,250
Feb 4, 2026	2.20	2.24	2.20	2.20	2.20	-	1,041,266
Feb 3, 2026	2.24	2.24	2.20	2.20	2.20	-	291,384
Feb 2, 2026	2.20	2.24	2.20	2.20	2.20	-	319,868
Jan 30, 2026	2.20	2.22	2.20	2.20	2.20	-	204,607
Jan 29, 2026	2.22	2.22	2.20	2.20	2.20	-	229,927
Jan 28, 2026	2.20	2.22	2.20	2.20	2.20	0.92%	174,538
Jan 27, 2026	2.18	2.22	2.18	2.18	2.18	-	1,029,361
Jan 26, 2026	2.20	2.22	2.18	2.18	2.18	-0.91%	269,838
Jan 23, 2026	2.20	2.24	2.20	2.20	2.20	-	336,108
Jan 22, 2026	2.24	2.24	2.20	2.20	2.20	-0.90%	701,547
Jan 21, 2026	2.18	2.22	2.16	2.22	2.22	2.78%	1,028,557
Jan 20, 2026	2.14	2.20	2.14	2.16	2.16	0.93%	881,441
Jan 19, 2026	2.14	2.14	2.12	2.14	2.14	-	317,001
Jan 16, 2026	2.12	2.16	2.12	2.14	2.14	0.94%	511,117
Jan 15, 2026	2.10	2.14	2.10	2.12	2.12	0.95%	163,096
Jan 14, 2026	2.10	2.14	2.10	2.10	2.10	-	284,509
Jan 13, 2026	2.14	2.14	2.10	2.10	2.10	-0.94%	580,930
Jan 12, 2026	2.12	2.16	2.12	2.12	2.12	0.95%	523,217
Jan 9, 2026	2.12	2.14	2.10	2.10	2.10	-0.94%	476,277
Jan 8, 2026	2.16	2.16	2.10	2.12	2.12	-0.93%	550,301
Jan 7, 2026	2.12	2.14	2.12	2.14	2.14	1.90%	476,770
Jan 6, 2026	2.12	2.16	2.10	2.10	2.10	-0.94%	645,475
Jan 5, 2026	2.10	2.12	2.08	2.12	2.12	1.92%	269,589
Dec 30, 2025	2.10	2.10	2.08	2.08	2.08	-	197,761
Dec 29, 2025	2.08	2.12	2.08	2.08	2.08	-	90,057
Dec 26, 2025	2.10	2.10	2.08	2.08	2.08	-0.95%	190,903
Dec 25, 2025	2.08	2.12	2.06	2.10	2.10	0.96%	563,249
Dec 24, 2025	2.06	2.10	2.06	2.08	2.08	0.97%	289,584
Dec 23, 2025	2.04	2.08	2.04	2.06	2.06	-	476,701
Dec 22, 2025	2.06	2.08	2.04	2.06	2.06	-	790,169
Dec 19, 2025	2.04	2.08	2.02	2.06	2.06	1.98%	438,649
Dec 18, 2025	2.04	2.06	2.02	2.02	2.02	-0.98%	533,874
Dec 17, 2025	2.06	2.06	2.04	2.04	2.04	-0.97%	214,103