Susco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.42	2.42	2.38	2.38	-	-1.65%	2,193,708
Sep 17, 2026	2.40	2.44	2.40	2.42	2.42	0.83%	581,844
Sep 16, 2026	2.44	2.46	2.40	2.40	2.40	-2.44%	1,400,953
Sep 15, 2026	2.46	2.48	2.42	2.46	2.46	0.82%	981,423
Sep 14, 2026	2.52	2.52	2.44	2.44	2.44	-2.40%	1,361,925
Sep 11, 2026	2.52	2.54	2.50	2.50	2.50	-1.57%	1,148,469
Sep 10, 2026	2.54	2.56	2.52	2.54	2.54	-0.78%	4,386,180
Sep 9, 2026	2.64	2.66	2.62	2.66	2.56	0.76%	6,213,610
Sep 8, 2026	2.60	2.64	2.58	2.64	2.54	2.33%	4,617,555
Sep 7, 2026	2.50	2.60	2.50	2.58	2.48	3.20%	3,813,273
Sep 4, 2026	2.54	2.54	2.50	2.50	2.41	-0.79%	2,992,285
Sep 3, 2026	2.54	2.56	2.52	2.52	2.43	-0.79%	1,426,504
Sep 2, 2026	2.56	2.58	2.52	2.54	2.44	-0.78%	1,967,116
Sep 1, 2026	2.58	2.58	2.52	2.56	2.46	-	2,144,321
Aug 31, 2026	2.58	2.60	2.56	2.56	2.46	-	2,488,663
Aug 28, 2026	2.54	2.58	2.54	2.56	2.46	0.79%	1,119,530
Aug 27, 2026	2.54	2.62	2.52	2.54	2.44	-	4,834,641
Aug 26, 2026	2.48	2.54	2.48	2.54	2.44	1.60%	1,468,004
Aug 25, 2026	2.50	2.54	2.46	2.50	2.41	-	1,475,602
Aug 24, 2026	2.52	2.52	2.46	2.50	2.41	-	1,377,748
Aug 21, 2026	2.54	2.56	2.46	2.50	2.41	-1.57%	1,526,355
Aug 20, 2026	2.44	2.58	2.44	2.54	2.44	4.10%	6,422,276
Aug 19, 2026	2.42	2.48	2.42	2.44	2.35	0.83%	1,926,066
Aug 18, 2026	2.38	2.44	2.34	2.42	2.33	0.83%	1,075,758
Aug 17, 2026	2.42	2.46	2.36	2.40	2.31	-	3,262,553
Aug 14, 2026	2.40	2.48	2.38	2.40	2.31	2.56%	6,842,686
Aug 13, 2026	2.34	2.40	2.34	2.34	2.25	0.86%	2,020,429
Aug 11, 2026	2.30	2.40	2.30	2.32	2.23	1.75%	2,289,678
Aug 10, 2026	2.28	2.30	2.26	2.28	2.19	-	311,232
Aug 7, 2026	2.24	2.30	2.24	2.28	2.19	1.79%	1,132,871
Aug 6, 2026	2.24	2.28	2.24	2.24	2.16	-	431,827
Aug 5, 2026	2.26	2.28	2.20	2.24	2.16	-0.88%	1,282,230
Aug 4, 2026	2.28	2.30	2.26	2.26	2.18	-0.88%	1,079,360
Aug 3, 2026	2.22	2.32	2.22	2.28	2.19	2.70%	2,818,415
Jul 31, 2026	2.22	2.26	2.20	2.22	2.14	-	1,852,277
Jul 30, 2026	2.26	2.26	2.20	2.22	2.14	-0.89%	484,187
Jul 27, 2026	2.22	2.26	2.22	2.24	2.16	-0.88%	532,368
Jul 24, 2026	2.24	2.28	2.22	2.26	2.18	-	860,282
Jul 23, 2026	2.24	2.28	2.22	2.26	2.18	0.89%	903,697
Jul 22, 2026	2.34	2.34	2.24	2.24	2.16	-3.45%	1,521,133
Jul 21, 2026	2.34	2.38	2.30	2.32	2.23	-	1,582,633
Jul 20, 2026	2.30	2.36	2.30	2.32	2.23	0.87%	1,081,074
Jul 17, 2026	2.30	2.34	2.30	2.30	2.21	-0.86%	898,782
Jul 16, 2026	2.28	2.34	2.28	2.32	2.23	1.75%	2,355,868
Jul 15, 2026	2.32	2.36	2.28	2.28	2.19	-2.56%	2,275,816
Jul 14, 2026	2.24	2.42	2.24	2.34	2.25	5.41%	4,436,309
Jul 13, 2026	2.24	2.24	2.22	2.22	2.14	-0.89%	355,002
Jul 10, 2026	2.22	2.26	2.22	2.24	2.16	0.90%	920,087
Jul 9, 2026	2.16	2.22	2.14	2.22	2.14	1.83%	1,284,755
Jul 8, 2026	2.22	2.24	2.14	2.18	2.10	-1.80%	2,073,315